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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.36 | 25.78 | 24.72 | 25.35 | +2.57% | 9.06 | 3.13% |
| 2026-03-23 | 25.20 | 26.10 | 24.59 | 24.72 | -7.59% | 13.37 | 4.61% |
| 2026-03-20 | 27.28 | 27.69 | 26.45 | 26.75 | -1.96% | 11.18 | 3.59% |
| 2026-03-19 | 29.76 | 30.02 | 27.28 | 27.28 | -10.00% | 14.03 | 4.35% |
| 2026-03-18 | 30.12 | 30.56 | 29.66 | 30.31 | +0.20% | 4.96 | 1.44% |
| 2026-03-17 | 31.27 | 31.86 | 30.05 | 30.25 | -3.32% | 6.47 | 1.85% |
| 2026-03-16 | 31.70 | 32.49 | 30.31 | 31.29 | -0.38% | 7.94 | 2.21% |
| 2026-03-13 | 32.41 | 32.89 | 31.14 | 31.41 | -2.52% | 7.26 | 1.98% |
| 2026-03-12 | 31.20 | 33.13 | 31.19 | 32.23 | +3.86% | 10.19 | 2.75% |
| 2026-03-11 | 30.04 | 31.09 | 29.68 | 31.03 | +4.23% | 6.89 | 1.96% |
| 2026-03-10 | 29.60 | 29.82 | 29.04 | 29.77 | -1.70% | 5.52 | 1.64% |
| 2026-03-09 | 30.81 | 31.04 | 29.97 | 30.28 | +0.20% | 6.29 | 1.80% |
| 2026-03-06 | 30.94 | 31.20 | 29.57 | 30.22 | -4.18% | 7.83 | 2.27% |
| 2026-03-05 | 30.91 | 32.19 | 30.44 | 31.54 | +4.84% | 13.66 | 3.78% |
| 2026-03-04 | 29.85 | 31.50 | 29.77 | 30.09 | +0.10% | 10.65 | 3.04% |
| 2026-03-03 | 30.51 | 31.25 | 29.62 | 30.06 | -1.49% | 7.96 | 2.28% |
| 2026-03-02 | 28.46 | 30.60 | 28.34 | 30.51 | +5.41% | 8.79 | 2.60% |
| 2026-02-27 | 29.24 | 29.82 | 27.84 | 28.95 | -2.24% | 15.50 | 4.71% |
| 2026-02-26 | 29.67 | 29.90 | 29.20 | 29.61 | +0.34% | 4.56 | 1.34% |
| 2026-02-25 | 29.52 | 29.92 | 28.83 | 29.51 | +0.64% | 5.27 | 1.56% |