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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.96 | 15.30 | 13.59 | 15.05 | +2.38% | 18.47 | 24.36% |
| 2025-07-22 | 15.02 | 15.33 | 14.26 | 14.70 | -6.73% | 19.73 | 26.28% |
| 2025-07-21 | 14.95 | 15.76 | 14.77 | 15.76 | +9.98% | 22.16 | 27.99% |
| 2025-07-18 | 13.14 | 14.33 | 12.95 | 14.33 | +9.98% | 15.59 | 21.92% |
| 2025-07-17 | 13.69 | 13.90 | 12.80 | 13.03 | -6.39% | 18.50 | 27.29% |
| 2025-07-16 | 12.88 | 13.92 | 12.87 | 13.92 | +10.04% | 19.19 | 27.83% |
| 2025-07-15 | 12.65 | 12.65 | 12.30 | 12.65 | +10.00% | 7.92 | 12.22% |
| 2025-07-14 | 11.18 | 11.50 | 11.01 | 11.50 | +10.05% | 8.60 | 14.69% |
| 2025-07-11 | 9.65 | 10.45 | 9.51 | 10.45 | +10.00% | 5.11 | 9.99% |
| 2025-07-10 | 9.47 | 9.61 | 9.28 | 9.50 | +2.81% | 3.13 | 6.46% |
| 2025-07-09 | 9.49 | 9.49 | 9.18 | 9.24 | -2.22% | 1.62 | 3.39% |
| 2025-07-08 | 9.07 | 9.48 | 9.03 | 9.45 | +4.19% | 2.71 | 5.65% |
| 2025-07-07 | 8.96 | 9.07 | 8.91 | 9.07 | +0.89% | 0.90 | 1.95% |
| 2025-07-04 | 9.14 | 9.19 | 8.96 | 8.99 | -1.43% | 1.24 | 2.69% |
| 2025-07-03 | 9.15 | 9.19 | 9.01 | 9.12 | -0.33% | 1.49 | 3.19% |
| 2025-07-02 | 9.03 | 9.25 | 9.00 | 9.15 | +1.44% | 1.89 | 4.06% |
| 2025-07-01 | 9.06 | 9.09 | 8.95 | 9.02 | -0.66% | 1.22 | 2.65% |
| 2025-06-30 | 9.03 | 9.10 | 8.98 | 9.08 | +1.68% | 1.71 | 3.69% |
| 2025-06-27 | 8.98 | 9.11 | 8.91 | 8.93 | +0.45% | 1.19 | 2.59% |
| 2025-06-26 | 9.04 | 9.09 | 8.88 | 8.89 | -1.88% | 1.48 | 3.21% |