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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.35 | 24.15 | 22.40 | 23.13 | +0.87% | 10.35 | 7.94% |
| 2026-04-21 | 22.68 | 23.87 | 22.39 | 22.93 | +0.22% | 11.07 | 8.53% |
| 2026-04-20 | 22.39 | 23.08 | 21.99 | 22.88 | +2.55% | 9.27 | 7.33% |
| 2026-04-17 | 22.43 | 23.18 | 22.00 | 22.31 | -1.85% | 10.27 | 8.16% |
| 2026-04-16 | 21.34 | 23.00 | 21.05 | 22.73 | +5.09% | 13.95 | 11.32% |
| 2026-04-15 | 20.85 | 22.50 | 20.53 | 21.63 | +3.74% | 13.68 | 11.27% |
| 2026-04-14 | 21.21 | 21.30 | 20.40 | 20.85 | -1.09% | 9.94 | 8.62% |
| 2026-04-13 | 21.96 | 22.29 | 20.85 | 21.08 | -2.95% | 12.69 | 10.65% |
| 2026-04-10 | 21.13 | 22.29 | 20.71 | 21.72 | +2.02% | 17.76 | 14.59% |
| 2026-04-09 | 19.50 | 21.29 | 19.23 | 21.29 | +10.03% | 9.08 | 7.93% |
| 2026-04-08 | 18.81 | 19.68 | 18.66 | 19.35 | +3.04% | 13.71 | 12.80% |
| 2026-04-07 | 17.68 | 19.20 | 17.68 | 18.78 | +6.10% | 9.75 | 9.31% |
| 2026-04-03 | 18.01 | 18.13 | 17.47 | 17.70 | -1.72% | 5.39 | 5.45% |
| 2026-04-02 | 18.59 | 18.60 | 17.43 | 18.01 | -2.28% | 10.63 | 10.59% |
| 2026-04-01 | 17.11 | 18.43 | 16.89 | 18.43 | +10.03% | 5.66 | 5.61% |
| 2026-03-31 | 16.99 | 17.12 | 16.57 | 16.75 | -1.70% | 3.23 | 3.44% |
| 2026-03-30 | 17.03 | 17.19 | 16.65 | 17.04 | -1.16% | 3.46 | 3.66% |
| 2026-03-27 | 16.39 | 17.46 | 16.25 | 17.24 | +4.11% | 5.23 | 5.50% |
| 2026-03-26 | 17.39 | 17.39 | 16.50 | 16.56 | -3.83% | 4.21 | 4.48% |
| 2026-03-25 | 16.80 | 17.26 | 16.39 | 17.22 | +4.68% | 6.57 | 6.95% |