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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.22 | 12.26 | 11.93 | 12.18 | -0.32% | 2.57 | 1.85% |
| 2025-06-24 | 11.40 | 12.30 | 11.36 | 12.22 | +8.53% | 8.53 | 6.22% |
| 2025-06-23 | 10.93 | 11.33 | 10.89 | 11.26 | +2.43% | 1.96 | 1.52% |
| 2025-06-20 | 11.05 | 11.19 | 10.86 | 11.00 | -0.27% | 1.87 | 1.48% |
| 2025-06-19 | 11.44 | 11.54 | 11.01 | 11.03 | -3.64% | 1.77 | 1.38% |
| 2025-06-18 | 11.43 | 11.55 | 11.24 | 11.44 | +0.09% | 1.88 | 1.43% |
| 2025-06-17 | 11.48 | 11.59 | 11.31 | 11.43 | -1.11% | 1.88 | 1.43% |
| 2025-06-16 | 11.27 | 11.58 | 11.24 | 11.56 | +2.28% | 2.71 | 2.08% |
| 2025-06-13 | 11.73 | 11.73 | 11.11 | 11.30 | -2.89% | 2.93 | 2.25% |
| 2025-06-12 | 11.54 | 11.70 | 11.35 | 11.64 | +1.64% | 3.64 | 2.73% |
| 2025-06-11 | 11.09 | 11.52 | 11.03 | 11.45 | +3.21% | 3.85 | 2.96% |
| 2025-06-10 | 11.09 | 11.34 | 10.85 | 11.10 | +0.54% | 2.64 | 2.07% |
| 2025-06-09 | 11.17 | 11.35 | 10.85 | 11.04 | -0.71% | 2.37 | 1.87% |
| 2025-06-06 | 11.01 | 11.11 | 10.78 | 11.11 | +2.37% | 2.79 | 2.21% |
| 2025-06-05 | 10.31 | 11.00 | 10.24 | 10.86 | +5.08% | 3.58 | 2.91% |
| 2025-06-04 | 10.23 | 10.49 | 10.09 | 10.33 | +1.46% | 2.32 | 1.95% |
| 2025-06-03 | 10.01 | 10.30 | 9.92 | 10.18 | +0.88% | 1.89 | 1.62% |
| 2025-05-30 | 10.35 | 10.35 | 10.06 | 10.09 | -1.92% | 1.76 | 1.51% |
| 2025-05-29 | 10.35 | 10.49 | 10.26 | 10.29 | -0.57% | 1.67 | 1.41% |
| 2025-05-28 | 10.29 | 10.64 | 10.25 | 10.35 | +0.58% | 3.46 | 2.88% |