宏桥控股 sz.002379
20.76
-0.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.99 | 21.27 | 20.52 | 20.76 | -0.86% | 4.98 | 2.10% |
| 2026-05-22 | 20.87 | 21.26 | 20.48 | 20.94 | +1.36% | 4.86 | 2.05% |
| 2026-05-21 | 21.00 | 21.67 | 20.60 | 20.66 | -0.53% | 6.16 | 2.56% |
| 2026-05-20 | 20.78 | 21.15 | 20.16 | 20.77 | -0.05% | 4.73 | 2.02% |
| 2026-05-19 | 21.00 | 21.03 | 20.33 | 20.78 | +0.29% | 4.87 | 2.08% |
| 2026-05-18 | 20.76 | 21.16 | 20.41 | 20.72 | -1.94% | 8.59 | 3.65% |
| 2026-05-15 | 22.17 | 22.17 | 20.90 | 21.13 | -5.37% | 7.95 | 3.27% |
| 2026-05-14 | 22.90 | 23.58 | 22.33 | 22.33 | -2.15% | 5.70 | 2.20% |
| 2026-05-13 | 22.72 | 22.95 | 22.10 | 22.82 | +0.44% | 8.12 | 3.18% |
| 2026-05-12 | 23.43 | 23.55 | 22.66 | 22.72 | -1.90% | 6.52 | 2.49% |
| 2026-05-11 | 23.68 | 23.94 | 23.01 | 23.16 | -2.20% | 6.60 | 2.48% |
| 2026-05-08 | 23.45 | 23.96 | 23.08 | 23.68 | +0.34% | 6.51 | 2.44% |
| 2026-05-07 | 24.73 | 24.75 | 23.45 | 23.60 | -4.57% | 10.57 | 3.91% |
| 2026-05-06 | 24.90 | 25.17 | 24.25 | 24.73 | -0.68% | 8.53 | 3.06% |
| 2026-04-30 | 25.09 | 25.13 | 24.40 | 24.90 | -1.43% | 6.90 | 2.45% |
| 2026-04-29 | 25.05 | 25.38 | 24.61 | 25.26 | +0.24% | 5.38 | 1.89% |
| 2026-04-28 | 25.49 | 26.12 | 25.09 | 25.20 | -1.52% | 7.21 | 2.49% |
| 2026-04-27 | 26.00 | 26.36 | 25.12 | 25.59 | -5.71% | 9.42 | 3.24% |
| 2026-04-24 | 26.43 | 27.35 | 26.28 | 27.14 | +2.69% | 4.18 | 1.37% |
| 2026-04-23 | 27.26 | 27.26 | 26.06 | 26.43 | -2.45% | 4.78 | 1.57% |