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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.36 | 16.79 | 16.26 | 16.34 | +1.81% | 3.22 | 3.49% |
| 2026-02-13 | 16.39 | 16.46 | 16.05 | 16.05 | -2.73% | 2.97 | 3.28% |
| 2026-02-12 | 16.26 | 16.80 | 16.03 | 16.50 | +1.10% | 4.58 | 4.97% |
| 2026-02-11 | 16.22 | 16.85 | 16.14 | 16.32 | +0.93% | 5.71 | 6.19% |
| 2026-02-10 | 15.41 | 16.28 | 15.35 | 16.17 | +4.73% | 5.20 | 5.84% |
| 2026-02-09 | 14.85 | 15.75 | 14.80 | 15.44 | +5.54% | 4.03 | 4.67% |
| 2026-02-06 | 14.51 | 14.77 | 14.20 | 14.63 | +0.90% | 1.92 | 2.37% |
| 2026-02-05 | 15.12 | 15.18 | 14.36 | 14.50 | -5.04% | 2.58 | 3.14% |
| 2026-02-04 | 15.09 | 15.60 | 14.97 | 15.27 | +1.33% | 2.98 | 3.50% |
| 2026-02-03 | 14.75 | 15.25 | 14.40 | 15.07 | +5.75% | 4.52 | 5.44% |
| 2026-02-02 | 14.87 | 15.22 | 14.21 | 14.25 | -8.48% | 6.29 | 7.68% |
| 2026-01-30 | 16.16 | 16.25 | 15.57 | 15.57 | -10.00% | 5.07 | 5.79% |
| 2026-01-29 | 16.55 | 17.76 | 16.34 | 17.30 | +4.28% | 9.94 | 10.42% |
| 2026-01-28 | 16.57 | 16.61 | 16.21 | 16.59 | -0.18% | 3.61 | 3.93% |
| 2026-01-27 | 16.40 | 16.65 | 16.10 | 16.62 | +1.34% | 3.84 | 4.18% |
| 2026-01-26 | 16.70 | 16.71 | 16.28 | 16.40 | -2.03% | 3.72 | 4.05% |
| 2026-01-23 | 16.60 | 16.74 | 16.38 | 16.74 | +0.24% | 4.51 | 4.87% |
| 2026-01-22 | 16.00 | 16.86 | 15.97 | 16.70 | +3.86% | 5.60 | 6.09% |
| 2026-01-21 | 15.71 | 16.13 | 15.65 | 16.08 | +1.71% | 3.62 | 4.04% |
| 2026-01-20 | 15.82 | 15.92 | 15.45 | 15.81 | 0.00% | 2.70 | 3.08% |