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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.75 | 10.75 | 10.25 | 10.29 | -4.33% | 4.57 | 3.80% |
| 2025-05-26 | 10.70 | 11.19 | 10.55 | 10.76 | +0.56% | 4.98 | 3.99% |
| 2025-05-23 | 12.65 | 12.65 | 10.67 | 10.70 | -9.40% | 12.34 | 9.50% |
| 2025-05-22 | 11.28 | 11.94 | 11.18 | 11.81 | +4.75% | 4.89 | 3.63% |
| 2025-05-21 | 11.08 | 11.38 | 10.82 | 11.27 | +1.79% | 3.77 | 2.95% |
| 2025-05-20 | 11.03 | 11.33 | 10.84 | 11.08 | -0.36% | 2.25 | 1.78% |
| 2025-05-19 | 11.19 | 11.34 | 10.77 | 11.11 | +2.94% | 3.66 | 2.89% |
| 2025-05-16 | 10.65 | 10.89 | 10.64 | 10.80 | +0.65% | 1.88 | 1.53% |
| 2025-05-15 | 10.13 | 10.85 | 10.04 | 10.73 | +5.97% | 3.85 | 3.20% |
| 2025-05-14 | 10.20 | 10.43 | 10.04 | 10.12 | -0.78% | 2.52 | 2.15% |
| 2025-05-13 | 10.10 | 10.30 | 10.07 | 10.20 | +1.58% | 2.63 | 2.24% |
| 2025-05-12 | 9.70 | 10.09 | 9.67 | 10.04 | +4.21% | 3.23 | 2.85% |
| 2025-05-09 | 9.84 | 9.85 | 9.39 | 9.64 | -1.82% | 2.52 | 2.29% |
| 2025-05-08 | 9.75 | 10.10 | 9.66 | 9.82 | +1.02% | 3.15 | 2.77% |
| 2025-05-07 | 9.85 | 10.12 | 9.65 | 9.72 | -0.30% | 2.79 | 2.46% |
| 2025-05-06 | 9.83 | 9.95 | 9.68 | 9.75 | +0.31% | 2.10 | 1.87% |