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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.60 | 18.60 | 16.44 | 16.68 | -7.59% | 23.57 | 26.25% |
| 2025-08-19 | 17.15 | 18.05 | 17.07 | 18.05 | +9.99% | 17.53 | 19.14% |
| 2025-08-18 | 15.50 | 16.41 | 15.35 | 16.41 | +9.99% | 13.88 | 17.12% |
| 2025-08-15 | 13.51 | 14.92 | 13.51 | 14.92 | +10.03% | 5.97 | 7.95% |
| 2025-08-14 | 13.72 | 13.89 | 13.48 | 13.56 | -1.38% | 4.21 | 6.00% |
| 2025-08-13 | 13.72 | 13.82 | 13.56 | 13.75 | +0.22% | 3.93 | 5.60% |
| 2025-08-12 | 13.99 | 13.99 | 13.64 | 13.72 | -2.07% | 4.16 | 5.89% |
| 2025-08-11 | 14.23 | 14.31 | 13.60 | 14.01 | +0.50% | 5.83 | 8.14% |
| 2025-08-08 | 13.66 | 14.38 | 13.33 | 13.94 | +1.98% | 9.42 | 13.27% |
| 2025-08-07 | 13.37 | 14.12 | 13.08 | 13.67 | +2.24% | 9.33 | 13.38% |
| 2025-08-06 | 13.40 | 13.49 | 12.91 | 13.37 | -3.05% | 6.40 | 9.40% |
| 2025-08-05 | 14.30 | 14.38 | 13.64 | 13.79 | -1.50% | 5.41 | 7.62% |
| 2025-08-04 | 14.07 | 14.10 | 13.79 | 14.00 | -0.85% | 4.72 | 6.59% |
| 2025-08-01 | 14.09 | 14.59 | 14.08 | 14.12 | -1.12% | 5.66 | 7.75% |
| 2025-07-31 | 13.76 | 14.78 | 13.76 | 14.28 | -0.42% | 8.44 | 11.41% |
| 2025-07-30 | 15.83 | 16.01 | 14.12 | 14.34 | -8.08% | 13.10 | 17.26% |
| 2025-07-29 | 15.09 | 16.65 | 14.45 | 15.60 | +3.04% | 16.25 | 20.53% |
| 2025-07-28 | 14.74 | 15.43 | 14.50 | 15.14 | +2.78% | 12.54 | 16.31% |
| 2025-07-25 | 14.99 | 15.23 | 14.44 | 14.73 | -5.21% | 13.74 | 18.14% |
| 2025-07-24 | 14.59 | 15.80 | 14.50 | 15.54 | +3.26% | 19.08 | 24.26% |