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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.20 | 9.37 | 8.95 | 9.06 | -1.52% | 2.76 | 5.91% |
| 2025-06-24 | 9.21 | 9.29 | 9.16 | 9.20 | -0.11% | 1.64 | 3.46% |
| 2025-06-23 | 9.00 | 9.40 | 9.00 | 9.21 | +1.10% | 1.86 | 3.93% |
| 2025-06-20 | 9.00 | 9.22 | 8.96 | 9.11 | +1.45% | 1.96 | 4.20% |
| 2025-06-19 | 9.10 | 9.70 | 8.94 | 8.98 | -2.81% | 2.69 | 5.70% |
| 2025-06-18 | 9.43 | 9.63 | 9.16 | 9.24 | -2.22% | 2.93 | 6.12% |
| 2025-06-17 | 9.70 | 9.88 | 9.40 | 9.45 | -2.98% | 3.80 | 7.75% |
| 2025-06-16 | 9.34 | 10.00 | 9.34 | 9.74 | -2.50% | 4.77 | 9.65% |
| 2025-06-13 | 10.09 | 10.44 | 9.76 | 9.99 | +1.01% | 6.76 | 13.03% |
| 2025-06-12 | 10.30 | 10.48 | 9.81 | 9.89 | -1.20% | 8.42 | 16.26% |
| 2025-06-11 | 9.15 | 10.01 | 9.10 | 10.01 | +10.00% | 4.66 | 9.47% |
| 2025-06-10 | 8.97 | 9.34 | 8.91 | 9.10 | +1.68% | 3.71 | 7.97% |
| 2025-06-09 | 8.84 | 9.09 | 8.71 | 8.95 | +3.71% | 4.16 | 9.13% |
| 2025-06-06 | 8.33 | 8.88 | 8.28 | 8.63 | +3.48% | 2.51 | 5.66% |
| 2025-06-05 | 8.30 | 8.40 | 8.23 | 8.34 | +0.72% | 0.94 | 2.21% |
| 2025-06-04 | 8.16 | 8.33 | 8.13 | 8.28 | +1.60% | 0.74 | 1.74% |
| 2025-06-03 | 7.91 | 8.23 | 7.91 | 8.15 | +0.49% | 0.73 | 1.74% |
| 2025-05-30 | 8.24 | 8.27 | 8.08 | 8.11 | -1.46% | 0.53 | 1.26% |
| 2025-05-29 | 8.15 | 8.27 | 8.10 | 8.23 | +1.11% | 0.73 | 1.73% |
| 2025-05-28 | 8.11 | 8.25 | 8.10 | 8.14 | 0.00% | 0.44 | 1.05% |