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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.19 | 8.22 | 8.06 | 8.14 | -0.61% | 0.47 | 1.13% |
| 2025-05-26 | 8.05 | 8.22 | 8.02 | 8.19 | +1.49% | 0.59 | 1.41% |
| 2025-05-23 | 8.07 | 8.33 | 8.07 | 8.07 | -0.49% | 0.76 | 1.82% |
| 2025-05-22 | 8.15 | 8.29 | 8.08 | 8.11 | -1.22% | 0.69 | 1.65% |
| 2025-05-21 | 8.32 | 8.37 | 8.17 | 8.21 | -1.44% | 0.58 | 1.37% |
| 2025-05-20 | 8.34 | 8.40 | 8.23 | 8.33 | -0.48% | 0.76 | 1.78% |
| 2025-05-19 | 8.25 | 8.46 | 8.14 | 8.37 | +1.21% | 1.07 | 2.51% |
| 2025-05-16 | 8.21 | 8.40 | 8.16 | 8.27 | +0.61% | 0.97 | 2.28% |
| 2025-05-15 | 8.25 | 8.38 | 8.16 | 8.22 | -0.36% | 0.97 | 2.29% |
| 2025-05-14 | 8.24 | 8.38 | 8.14 | 8.25 | +0.12% | 1.13 | 2.66% |
| 2025-05-13 | 8.41 | 8.43 | 8.18 | 8.24 | -1.08% | 1.04 | 2.46% |
| 2025-05-12 | 8.00 | 8.43 | 7.92 | 8.33 | +5.71% | 1.94 | 4.60% |
| 2025-05-09 | 8.00 | 8.00 | 7.82 | 7.88 | -1.50% | 0.63 | 1.55% |
| 2025-05-08 | 7.91 | 8.06 | 7.91 | 8.00 | +0.25% | 0.77 | 1.88% |
| 2025-05-07 | 8.10 | 8.12 | 7.88 | 7.98 | -0.87% | 1.70 | 4.14% |
| 2025-05-06 | 7.94 | 8.14 | 7.90 | 8.05 | +5.23% | 2.24 | 5.45% |