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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.20 | 20.65 | 20.01 | 20.11 | +0.15% | 3.26 | 1.40% |
| 2025-11-19 | 20.47 | 20.68 | 19.71 | 20.08 | -0.93% | 5.17 | 2.25% |
| 2025-11-18 | 20.95 | 21.17 | 20.01 | 20.27 | -5.58% | 7.28 | 3.10% |
| 2025-11-17 | 22.11 | 22.33 | 21.22 | 21.47 | -3.86% | 4.19 | 1.70% |
| 2025-11-14 | 22.64 | 22.87 | 22.29 | 22.33 | -2.47% | 3.25 | 1.26% |
| 2025-11-13 | 22.77 | 23.21 | 22.29 | 22.89 | +0.52% | 6.57 | 2.51% |
| 2025-11-12 | 21.99 | 22.93 | 21.68 | 22.77 | +5.07% | 5.56 | 2.16% |
| 2025-11-11 | 21.74 | 23.26 | 21.50 | 21.67 | +0.55% | 5.81 | 2.29% |
| 2025-11-10 | 21.74 | 21.95 | 21.08 | 21.56 | -0.64% | 3.12 | 1.26% |
| 2025-11-07 | 21.35 | 22.04 | 21.27 | 21.69 | +1.81% | 3.32 | 1.33% |
| 2025-11-06 | 20.01 | 21.55 | 19.87 | 21.31 | +6.49% | 5.26 | 2.19% |
| 2025-11-05 | 19.40 | 20.03 | 19.12 | 20.01 | +0.25% | 2.56 | 1.13% |
| 2025-11-04 | 20.67 | 20.67 | 19.61 | 19.96 | -3.31% | 3.24 | 1.40% |
| 2025-11-03 | 20.33 | 20.75 | 19.85 | 20.64 | +1.66% | 2.78 | 1.19% |
| 2025-10-31 | 20.31 | 21.07 | 20.21 | 20.31 | -0.49% | 3.62 | 1.53% |
| 2025-10-30 | 20.36 | 21.05 | 20.11 | 20.41 | -0.29% | 3.86 | 1.63% |
| 2025-10-29 | 19.22 | 20.80 | 19.00 | 20.47 | +6.22% | 6.77 | 2.93% |
| 2025-10-28 | 19.99 | 20.05 | 19.06 | 19.27 | -3.62% | 3.41 | 1.53% |
| 2025-10-27 | 19.57 | 20.25 | 19.57 | 19.99 | +2.13% | 2.96 | 1.30% |
| 2025-10-24 | 19.70 | 20.48 | 19.52 | 19.57 | 0.00% | 4.23 | 1.86% |