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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.97 | 14.69 | 13.87 | 14.45 | +3.11% | 3.83 | 2.33% |
| 2025-07-22 | 14.31 | 14.33 | 13.77 | 14.02 | -2.14% | 4.29 | 2.67% |
| 2025-07-21 | 14.36 | 14.57 | 13.89 | 14.32 | +0.56% | 3.84 | 2.37% |
| 2025-07-18 | 13.75 | 14.27 | 13.57 | 14.25 | +4.35% | 3.54 | 2.19% |
| 2025-07-17 | 13.23 | 13.67 | 13.22 | 13.65 | +3.14% | 2.55 | 1.64% |
| 2025-07-16 | 13.14 | 13.49 | 13.04 | 13.23 | +0.45% | 2.33 | 1.53% |
| 2025-07-15 | 13.16 | 13.25 | 12.94 | 13.18 | 0.00% | 1.55 | 1.03% |
| 2025-07-14 | 13.03 | 13.22 | 12.94 | 13.18 | +1.22% | 1.49 | 0.99% |
| 2025-07-11 | 12.98 | 13.08 | 12.88 | 13.02 | +0.69% | 1.61 | 1.08% |
| 2025-07-10 | 12.86 | 13.00 | 12.58 | 12.93 | +1.48% | 1.75 | 1.18% |
| 2025-07-09 | 12.84 | 12.97 | 12.59 | 12.74 | -0.85% | 1.72 | 1.17% |
| 2025-07-08 | 12.80 | 12.92 | 12.63 | 12.85 | +0.46% | 2.37 | 1.62% |
| 2025-07-07 | 13.10 | 13.24 | 12.69 | 12.79 | -2.93% | 2.99 | 2.03% |
| 2025-07-04 | 13.16 | 13.42 | 13.11 | 13.18 | +0.23% | 2.18 | 1.44% |
| 2025-07-03 | 13.40 | 13.46 | 13.07 | 13.15 | -1.85% | 2.66 | 1.75% |
| 2025-07-02 | 13.31 | 13.65 | 13.20 | 13.39 | 0.00% | 2.61 | 1.69% |
| 2025-07-01 | 13.03 | 13.52 | 12.84 | 13.39 | +1.81% | 3.19 | 2.12% |
| 2025-06-30 | 13.33 | 13.33 | 12.80 | 13.16 | -1.56% | 3.75 | 2.52% |
| 2025-06-27 | 13.39 | 13.47 | 13.04 | 13.36 | +1.43% | 5.85 | 3.84% |
| 2025-06-26 | 12.21 | 13.18 | 12.21 | 13.18 | +8.13% | 7.48 | 5.09% |