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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.03 | 19.63 | 19.03 | 19.57 | +3.02% | 3.73 | 1.68% |
| 2025-10-22 | 18.90 | 19.26 | 18.66 | 19.00 | -1.34% | 2.45 | 1.13% |
| 2025-10-21 | 18.06 | 19.33 | 18.06 | 19.26 | +6.87% | 4.51 | 2.08% |
| 2025-10-20 | 18.23 | 18.60 | 17.75 | 18.02 | -0.16% | 2.17 | 1.04% |
| 2025-10-17 | 18.82 | 18.83 | 17.93 | 18.05 | -2.67% | 3.80 | 1.81% |
| 2025-10-16 | 18.72 | 19.10 | 18.41 | 18.54 | -0.37% | 3.86 | 1.79% |
| 2025-10-15 | 17.60 | 18.82 | 17.60 | 18.61 | +5.74% | 4.47 | 2.13% |
| 2025-10-14 | 17.50 | 18.03 | 17.44 | 17.60 | +2.24% | 5.13 | 2.52% |
| 2025-10-13 | 16.60 | 17.33 | 16.37 | 17.22 | -0.69% | 5.86 | 3.03% |
| 2025-10-10 | 17.18 | 18.00 | 17.09 | 17.34 | 0.00% | 5.39 | 2.68% |
| 2025-10-09 | 17.34 | 17.73 | 16.89 | 17.34 | +0.81% | 4.87 | 2.46% |
| 2025-09-30 | 17.30 | 17.63 | 17.01 | 17.20 | -0.46% | 2.00 | 1.01% |
| 2025-09-29 | 16.95 | 17.48 | 16.80 | 17.28 | +1.99% | 2.08 | 1.05% |
| 2025-09-26 | 16.45 | 17.36 | 16.45 | 16.94 | +2.15% | 2.90 | 1.49% |
| 2025-09-25 | 16.80 | 17.16 | 16.41 | 16.58 | -1.30% | 1.89 | 0.98% |
| 2025-09-24 | 16.70 | 17.03 | 16.45 | 16.80 | +0.12% | 2.07 | 1.08% |
| 2025-09-23 | 17.01 | 17.07 | 16.23 | 16.78 | -1.34% | 2.05 | 1.08% |
| 2025-09-22 | 17.17 | 17.17 | 16.54 | 17.01 | -0.92% | 3.10 | 1.61% |
| 2025-09-19 | 16.32 | 17.41 | 16.32 | 17.17 | +4.97% | 3.33 | 1.70% |
| 2025-09-18 | 16.84 | 16.84 | 16.25 | 16.36 | -2.88% | 3.65 | 1.93% |