华宏科技 sz.002645
31.97
+10.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.30 | 31.97 | 29.09 | 31.97 | +10.01% | 13.98 | 8.03% |
| 2026-05-22 | 28.30 | 29.78 | 28.30 | 29.06 | +2.22% | 9.60 | 5.90% |
| 2026-05-21 | 30.25 | 30.53 | 28.00 | 28.43 | -5.58% | 13.92 | 8.40% |
| 2026-05-20 | 27.09 | 30.11 | 27.01 | 30.11 | +10.01% | 11.68 | 7.34% |
| 2026-05-19 | 27.23 | 27.66 | 26.00 | 27.37 | -0.29% | 7.51 | 5.00% |
| 2026-05-18 | 27.68 | 28.15 | 26.93 | 27.45 | -1.79% | 8.25 | 5.39% |
| 2026-05-15 | 28.86 | 28.90 | 27.48 | 27.95 | -1.79% | 8.95 | 5.70% |
| 2026-05-14 | 29.28 | 29.61 | 28.36 | 28.46 | -2.17% | 10.32 | 6.37% |
| 2026-05-13 | 28.11 | 29.96 | 28.11 | 29.09 | +1.18% | 13.04 | 8.04% |
| 2026-05-12 | 29.60 | 30.12 | 27.95 | 28.75 | -4.45% | 17.25 | 10.70% |
| 2026-05-11 | 27.98 | 30.12 | 27.23 | 30.09 | +9.90% | 18.87 | 11.55% |
| 2026-05-08 | 26.10 | 27.58 | 26.00 | 27.38 | +1.63% | 11.84 | 7.85% |
| 2026-05-07 | 26.23 | 27.01 | 25.92 | 26.94 | +4.22% | 14.40 | 9.72% |
| 2026-05-06 | 26.00 | 26.80 | 25.50 | 25.85 | +0.31% | 19.93 | 13.74% |
| 2026-04-30 | 24.88 | 25.77 | 24.66 | 25.77 | +9.99% | 11.72 | 8.19% |
| 2026-04-29 | 21.43 | 23.43 | 21.43 | 23.43 | +10.00% | 5.62 | 4.43% |
| 2026-04-28 | 22.11 | 22.20 | 21.17 | 21.30 | -3.49% | 4.82 | 4.01% |
| 2026-04-27 | 22.30 | 23.01 | 21.81 | 22.07 | -1.52% | 6.57 | 5.29% |
| 2026-04-24 | 21.96 | 23.00 | 21.80 | 22.41 | +2.05% | 7.57 | 6.03% |
| 2026-04-23 | 23.01 | 23.50 | 21.58 | 21.96 | -5.06% | 14.48 | 11.60% |