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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.71 | 3.80 | 3.66 | 3.70 | 0.00% | 0.34 | 2.14% |
| 2025-09-16 | 3.58 | 3.71 | 3.57 | 3.70 | +3.93% | 0.36 | 2.25% |
| 2025-09-15 | 3.72 | 3.73 | 3.55 | 3.56 | -4.81% | 0.59 | 3.76% |
| 2025-09-12 | 3.59 | 3.78 | 3.59 | 3.74 | +3.89% | 0.61 | 3.81% |
| 2025-09-11 | 3.49 | 3.64 | 3.44 | 3.60 | +2.56% | 0.51 | 3.37% |
| 2025-09-10 | 3.52 | 3.62 | 3.42 | 3.51 | 0.00% | 0.43 | 2.83% |
| 2025-09-09 | 3.47 | 3.58 | 3.44 | 3.51 | +0.86% | 0.60 | 3.96% |
| 2025-09-08 | 3.38 | 3.54 | 3.36 | 3.48 | +3.26% | 0.60 | 3.98% |
| 2025-09-05 | 3.38 | 3.42 | 3.25 | 3.37 | +0.90% | 0.43 | 3.00% |
| 2025-09-04 | 3.54 | 3.55 | 3.34 | 3.34 | -5.11% | 0.63 | 4.28% |
| 2025-09-03 | 3.67 | 3.77 | 3.46 | 3.52 | -1.95% | 0.91 | 5.82% |
| 2025-09-02 | 3.48 | 3.59 | 3.38 | 3.59 | +4.97% | 0.63 | 4.19% |
| 2025-09-01 | 3.32 | 3.42 | 3.31 | 3.42 | +4.91% | 0.28 | 1.88% |
| 2025-08-29 | 3.21 | 3.29 | 3.17 | 3.26 | +1.56% | 0.31 | 2.22% |
| 2025-08-28 | 3.28 | 3.38 | 3.13 | 3.21 | -2.43% | 0.55 | 3.89% |
| 2025-08-27 | 3.37 | 3.54 | 3.29 | 3.29 | -2.37% | 0.74 | 5.00% |
| 2025-08-26 | 3.34 | 3.39 | 3.28 | 3.37 | +0.90% | 0.48 | 3.33% |
| 2025-08-25 | 3.17 | 3.34 | 3.17 | 3.34 | +5.03% | 0.50 | 3.56% |
| 2025-08-22 | 3.18 | 3.22 | 3.15 | 3.18 | 0.00% | 0.28 | 2.06% |
| 2025-08-21 | 3.18 | 3.21 | 3.14 | 3.18 | 0.00% | 0.33 | 2.42% |