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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.24 | 17.51 | 16.64 | 16.84 | -2.30% | 3.15 | 1.62% |
| 2025-09-16 | 17.29 | 17.52 | 16.51 | 17.24 | -0.85% | 3.96 | 2.04% |
| 2025-09-15 | 17.93 | 18.04 | 17.30 | 17.39 | -3.62% | 3.70 | 1.82% |
| 2025-09-12 | 17.35 | 18.66 | 17.35 | 18.04 | +5.63% | 5.46 | 2.63% |
| 2025-09-11 | 16.54 | 17.34 | 16.50 | 17.08 | +3.11% | 5.74 | 2.96% |
| 2025-09-10 | 16.20 | 16.60 | 16.09 | 16.56 | +1.64% | 2.69 | 1.43% |
| 2025-09-09 | 16.81 | 16.83 | 16.11 | 16.30 | -2.66% | 2.90 | 1.54% |
| 2025-09-08 | 16.88 | 17.08 | 16.56 | 16.74 | -0.76% | 2.16 | 1.12% |
| 2025-09-05 | 16.55 | 17.24 | 16.39 | 16.87 | +1.92% | 4.16 | 2.15% |
| 2025-09-04 | 17.82 | 17.82 | 16.31 | 16.55 | -5.91% | 7.06 | 3.67% |
| 2025-09-03 | 18.03 | 18.22 | 17.34 | 17.59 | -1.88% | 3.47 | 1.70% |
| 2025-09-02 | 18.25 | 18.32 | 17.56 | 17.93 | -0.82% | 4.35 | 2.13% |
| 2025-09-01 | 18.41 | 18.41 | 17.83 | 18.08 | -0.98% | 2.62 | 1.26% |
| 2025-08-29 | 17.34 | 18.44 | 16.99 | 18.26 | +6.04% | 5.36 | 2.61% |
| 2025-08-28 | 17.12 | 17.44 | 16.80 | 17.22 | +1.05% | 3.09 | 1.57% |
| 2025-08-27 | 16.84 | 17.70 | 16.76 | 17.04 | +1.12% | 5.44 | 2.74% |
| 2025-08-26 | 16.44 | 17.02 | 16.25 | 16.85 | +2.35% | 3.24 | 1.68% |
| 2025-08-25 | 16.72 | 17.02 | 16.34 | 16.46 | -0.54% | 4.15 | 2.17% |
| 2025-08-22 | 16.35 | 16.63 | 16.20 | 16.55 | +1.58% | 2.50 | 1.33% |
| 2025-08-21 | 15.88 | 16.64 | 15.74 | 16.30 | +2.62% | 4.46 | 2.37% |