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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.30 | 16.45 | 14.75 | 16.45 | +10.03% | 5.75 | 6.57% |
| 2026-03-23 | 15.10 | 15.97 | 14.76 | 14.95 | -4.23% | 5.71 | 6.71% |
| 2026-03-20 | 16.44 | 16.44 | 15.53 | 15.61 | -3.58% | 3.81 | 4.31% |
| 2026-03-19 | 17.37 | 17.37 | 16.05 | 16.19 | -6.09% | 4.43 | 4.82% |
| 2026-03-18 | 17.49 | 17.70 | 16.64 | 17.24 | -0.63% | 5.02 | 5.27% |
| 2026-03-17 | 17.87 | 18.18 | 17.35 | 17.35 | -1.87% | 5.97 | 6.02% |
| 2026-03-16 | 17.18 | 17.78 | 17.08 | 17.68 | +3.09% | 7.69 | 7.89% |
| 2026-03-13 | 17.01 | 17.49 | 16.71 | 17.15 | +2.82% | 9.79 | 10.22% |
| 2026-03-12 | 15.64 | 17.24 | 15.63 | 16.68 | +6.45% | 10.67 | 11.41% |
| 2026-03-11 | 15.57 | 15.95 | 15.50 | 15.67 | +0.58% | 3.42 | 3.90% |
| 2026-03-10 | 15.25 | 15.59 | 15.12 | 15.58 | +2.50% | 2.95 | 3.44% |
| 2026-03-09 | 14.99 | 15.27 | 14.52 | 15.20 | -0.91% | 3.05 | 3.67% |
| 2026-03-06 | 15.38 | 15.65 | 15.22 | 15.34 | -0.58% | 2.37 | 2.75% |
| 2026-03-05 | 16.09 | 16.18 | 15.32 | 15.43 | -2.22% | 3.10 | 3.57% |
| 2026-03-04 | 15.57 | 16.29 | 15.42 | 15.78 | +0.06% | 3.42 | 3.84% |
| 2026-03-03 | 17.11 | 17.18 | 15.70 | 15.77 | -8.21% | 5.03 | 5.54% |
| 2026-03-02 | 17.64 | 17.76 | 16.70 | 17.18 | -2.28% | 5.03 | 5.26% |
| 2026-02-27 | 16.88 | 17.79 | 16.86 | 17.58 | +3.41% | 5.28 | 5.40% |
| 2026-02-26 | 17.09 | 17.13 | 16.79 | 17.00 | -0.87% | 4.34 | 4.58% |
| 2026-02-25 | 16.43 | 17.44 | 16.37 | 17.15 | +4.96% | 6.66 | 6.97% |