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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.28 | 22.68 | 21.99 | 22.07 | -0.93% | 1.86 | 0.72% |
| 2025-12-17 | 22.28 | 22.75 | 21.79 | 22.28 | +0.85% | 3.45 | 1.35% |
| 2025-12-16 | 22.29 | 22.43 | 21.61 | 22.09 | -1.33% | 3.80 | 1.51% |
| 2025-12-15 | 22.59 | 22.96 | 22.14 | 22.39 | -2.04% | 4.20 | 1.62% |
| 2025-12-12 | 23.38 | 23.82 | 22.85 | 22.85 | -1.24% | 4.17 | 1.56% |
| 2025-12-11 | 23.19 | 24.58 | 22.40 | 23.14 | -0.17% | 6.80 | 2.52% |
| 2025-12-10 | 22.25 | 23.44 | 22.25 | 23.18 | +2.90% | 4.28 | 1.63% |
| 2025-12-09 | 23.38 | 23.48 | 21.79 | 22.53 | -4.45% | 7.28 | 2.83% |
| 2025-12-08 | 24.76 | 24.76 | 23.29 | 23.58 | -2.82% | 7.40 | 2.73% |
| 2025-12-05 | 22.39 | 24.35 | 22.16 | 24.26 | +9.53% | 7.00 | 2.57% |
| 2025-12-04 | 22.04 | 22.64 | 21.72 | 22.15 | +2.01% | 5.68 | 2.23% |
| 2025-12-03 | 20.45 | 22.09 | 20.33 | 21.71 | +6.82% | 5.19 | 2.11% |
| 2025-12-02 | 20.70 | 20.76 | 19.91 | 20.33 | +0.64% | 2.20 | 0.95% |
| 2025-12-01 | 20.11 | 20.56 | 20.05 | 20.20 | +1.14% | 3.95 | 1.70% |
| 2025-11-28 | 20.33 | 20.43 | 19.79 | 19.97 | -2.14% | 3.74 | 1.63% |
| 2025-11-27 | 19.91 | 20.58 | 19.89 | 20.41 | +4.46% | 2.97 | 1.28% |
| 2025-11-26 | 20.12 | 20.45 | 19.50 | 19.54 | -2.90% | 2.75 | 1.21% |
| 2025-11-25 | 19.66 | 20.50 | 19.45 | 20.12 | +4.10% | 2.90 | 1.26% |
| 2025-11-24 | 19.32 | 19.54 | 18.92 | 19.33 | +0.88% | 2.78 | 1.25% |
| 2025-11-21 | 19.67 | 19.91 | 18.93 | 19.16 | -4.73% | 4.42 | 2.00% |