ST宏达 sz.002211
3.67
-4.18%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.45 | 3.49 | 3.41 | 3.47 | +0.58% | 0.16 | 1.09% |
| 2025-10-22 | 3.42 | 3.49 | 3.40 | 3.45 | +0.88% | 0.23 | 1.55% |
| 2025-10-21 | 3.41 | 3.43 | 3.39 | 3.42 | +0.29% | 0.17 | 1.18% |
| 2025-10-20 | 3.36 | 3.43 | 3.34 | 3.41 | +2.40% | 0.14 | 0.94% |
| 2025-10-17 | 3.40 | 3.42 | 3.32 | 3.33 | -1.77% | 0.23 | 1.56% |
| 2025-10-16 | 3.40 | 3.44 | 3.37 | 3.39 | -0.88% | 0.15 | 1.05% |
| 2025-10-15 | 3.45 | 3.47 | 3.39 | 3.42 | -0.58% | 0.18 | 1.22% |
| 2025-10-14 | 3.55 | 3.55 | 3.43 | 3.44 | -1.99% | 0.18 | 1.22% |
| 2025-10-13 | 3.36 | 3.53 | 3.36 | 3.51 | -0.85% | 0.20 | 1.35% |
| 2025-10-10 | 3.54 | 3.60 | 3.52 | 3.54 | -0.28% | 0.19 | 1.23% |
| 2025-10-09 | 3.66 | 3.72 | 3.54 | 3.55 | -3.53% | 0.34 | 2.18% |
| 2025-09-30 | 3.62 | 3.72 | 3.58 | 3.68 | +2.79% | 0.38 | 2.40% |
| 2025-09-29 | 3.41 | 3.58 | 3.39 | 3.58 | +4.99% | 0.37 | 2.44% |
| 2025-09-26 | 3.37 | 3.46 | 3.36 | 3.41 | +0.59% | 0.21 | 1.44% |
| 2025-09-25 | 3.42 | 3.49 | 3.37 | 3.39 | 0.00% | 0.26 | 1.73% |
| 2025-09-24 | 3.32 | 3.40 | 3.27 | 3.39 | +1.80% | 0.19 | 1.30% |
| 2025-09-23 | 3.37 | 3.41 | 3.26 | 3.33 | -2.92% | 0.34 | 2.37% |
| 2025-09-22 | 3.57 | 3.57 | 3.38 | 3.43 | -3.65% | 0.56 | 3.75% |
| 2025-09-19 | 3.53 | 3.59 | 3.48 | 3.56 | +0.28% | 0.32 | 2.08% |
| 2025-09-18 | 3.68 | 3.72 | 3.52 | 3.55 | -4.05% | 0.50 | 3.25% |