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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.43 | 30.65 | 28.93 | 29.32 | -1.69% | 7.49 | 2.21% |
| 2026-02-13 | 29.87 | 30.66 | 29.20 | 29.83 | -1.54% | 5.99 | 1.75% |
| 2026-02-12 | 31.15 | 31.38 | 30.12 | 30.29 | -2.30% | 5.68 | 1.61% |
| 2026-02-11 | 30.79 | 31.47 | 30.49 | 31.01 | +1.23% | 6.79 | 1.91% |
| 2026-02-10 | 29.80 | 30.79 | 29.62 | 30.63 | +3.07% | 3.49 | 1.00% |
| 2026-02-09 | 30.48 | 30.91 | 29.48 | 29.72 | -1.61% | 5.37 | 1.57% |
| 2026-02-06 | 28.73 | 30.86 | 28.60 | 30.20 | +3.71% | 7.71 | 2.23% |
| 2026-02-05 | 29.31 | 29.71 | 28.41 | 29.12 | -1.84% | 4.13 | 1.24% |
| 2026-02-04 | 29.73 | 30.60 | 28.87 | 29.67 | -0.17% | 4.37 | 1.29% |
| 2026-02-03 | 28.63 | 29.85 | 28.63 | 29.72 | +4.53% | 6.69 | 1.98% |
| 2026-02-02 | 27.24 | 30.35 | 27.24 | 28.43 | -5.22% | 10.63 | 3.19% |
| 2026-01-30 | 30.49 | 31.31 | 28.43 | 30.00 | -4.90% | 10.13 | 2.98% |
| 2026-01-29 | 31.40 | 32.69 | 29.76 | 31.54 | -0.31% | 9.45 | 2.65% |
| 2026-01-28 | 29.22 | 31.66 | 28.65 | 31.64 | +9.31% | 9.24 | 2.65% |
| 2026-01-27 | 29.39 | 29.81 | 28.80 | 28.95 | -2.18% | 4.88 | 1.46% |
| 2026-01-26 | 29.33 | 30.13 | 29.14 | 29.59 | +1.36% | 6.85 | 2.02% |
| 2026-01-23 | 28.43 | 29.42 | 28.22 | 29.19 | +2.79% | 3.72 | 1.12% |
| 2026-01-22 | 29.15 | 29.18 | 28.00 | 28.40 | -0.14% | 4.37 | 1.34% |
| 2026-01-21 | 29.62 | 29.62 | 27.90 | 28.44 | -4.40% | 8.87 | 2.70% |
| 2026-01-20 | 30.29 | 30.51 | 28.74 | 29.75 | -1.80% | 5.57 | 1.65% |