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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.00 | 30.58 | 29.12 | 30.29 | +0.99% | 6.95 | 2.02% |
| 2026-01-16 | 29.11 | 30.50 | 28.93 | 30.00 | +2.99% | 8.60 | 2.50% |
| 2026-01-15 | 28.60 | 29.98 | 28.24 | 29.12 | +1.07% | 6.56 | 1.96% |
| 2026-01-14 | 28.22 | 29.42 | 27.94 | 28.82 | +2.25% | 6.69 | 2.02% |
| 2026-01-13 | 28.30 | 29.10 | 27.59 | 28.18 | +0.28% | 7.19 | 2.22% |
| 2026-01-12 | 30.18 | 30.18 | 26.82 | 28.10 | +2.42% | 9.60 | 3.00% |
| 2026-01-09 | 26.45 | 27.62 | 26.34 | 27.44 | +2.74% | 5.59 | 1.79% |
| 2026-01-08 | 27.34 | 27.54 | 26.38 | 26.71 | -3.02% | 6.54 | 2.12% |
| 2026-01-07 | 27.42 | 27.98 | 26.82 | 27.54 | +1.79% | 7.86 | 2.49% |
| 2026-01-06 | 25.36 | 27.34 | 25.36 | 27.05 | +8.46% | 12.19 | 3.97% |
| 2026-01-05 | 24.43 | 25.54 | 24.43 | 24.94 | +5.27% | 8.11 | 2.82% |
| 2025-12-31 | 23.77 | 24.06 | 23.10 | 23.70 | +0.08% | 2.77 | 1.02% |
| 2025-12-30 | 22.70 | 23.91 | 22.39 | 23.68 | +2.84% | 3.95 | 1.47% |
| 2025-12-29 | 23.78 | 24.03 | 22.97 | 23.02 | -2.56% | 3.13 | 1.16% |
| 2025-12-26 | 22.64 | 23.82 | 22.42 | 23.63 | +5.16% | 4.87 | 1.82% |
| 2025-12-25 | 22.78 | 22.88 | 22.34 | 22.47 | -2.03% | 2.22 | 0.86% |
| 2025-12-24 | 22.78 | 23.32 | 22.31 | 22.93 | +1.40% | 3.38 | 1.29% |
| 2025-12-23 | 22.59 | 23.00 | 22.31 | 22.62 | -0.22% | 2.33 | 0.89% |
| 2025-12-22 | 22.98 | 23.20 | 22.19 | 22.67 | -0.52% | 4.53 | 1.75% |
| 2025-12-19 | 22.12 | 22.97 | 21.75 | 22.78 | +3.23% | 3.81 | 1.47% |