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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.18 | 16.05 | 14.88 | 15.88 | +4.63% | 4.01 | 2.22% |
| 2025-08-19 | 15.06 | 15.69 | 14.97 | 15.18 | +0.79% | 3.08 | 1.75% |
| 2025-08-18 | 15.49 | 15.59 | 14.81 | 15.06 | -2.31% | 4.33 | 2.51% |
| 2025-08-15 | 15.33 | 15.61 | 15.08 | 15.41 | +0.32% | 2.81 | 1.60% |
| 2025-08-14 | 15.72 | 15.75 | 15.33 | 15.36 | -2.21% | 1.71 | 0.96% |
| 2025-08-13 | 15.26 | 16.02 | 15.26 | 15.71 | +2.85% | 3.30 | 1.83% |
| 2025-08-12 | 15.36 | 15.51 | 14.86 | 15.28 | -0.52% | 2.44 | 1.39% |
| 2025-08-11 | 15.72 | 15.72 | 15.22 | 15.35 | -2.21% | 3.60 | 2.03% |
| 2025-08-08 | 15.45 | 15.87 | 15.29 | 15.70 | +1.15% | 3.37 | 1.88% |
| 2025-08-07 | 15.26 | 15.62 | 15.08 | 15.52 | +1.82% | 3.71 | 2.10% |
| 2025-08-06 | 15.07 | 15.83 | 14.94 | 15.25 | +1.79% | 5.73 | 3.24% |
| 2025-08-05 | 14.78 | 15.13 | 14.57 | 14.98 | +1.82% | 1.71 | 1.01% |
| 2025-08-04 | 14.30 | 14.81 | 14.29 | 14.71 | +2.20% | 2.00 | 1.19% |
| 2025-08-01 | 14.71 | 14.77 | 14.27 | 14.39 | -2.15% | 2.49 | 1.50% |
| 2025-07-31 | 14.81 | 15.05 | 14.68 | 14.71 | -2.24% | 2.58 | 1.52% |
| 2025-07-30 | 15.44 | 15.56 | 14.98 | 15.05 | -2.88% | 2.09 | 1.20% |
| 2025-07-29 | 15.22 | 15.64 | 14.97 | 15.49 | +0.64% | 3.02 | 1.71% |
| 2025-07-28 | 15.48 | 15.48 | 14.90 | 15.39 | -0.58% | 3.73 | 2.14% |
| 2025-07-25 | 14.77 | 15.64 | 14.61 | 15.48 | +4.69% | 4.25 | 2.44% |
| 2025-07-24 | 14.45 | 14.95 | 14.20 | 14.79 | +2.33% | 3.52 | 2.10% |