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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.45 | 16.03 | 15.40 | 15.81 | +2.26% | 3.97 | 4.50% |
| 2026-01-16 | 15.60 | 15.63 | 15.40 | 15.46 | -0.13% | 2.37 | 2.74% |
| 2026-01-15 | 15.03 | 15.66 | 15.02 | 15.48 | +2.65% | 4.25 | 4.93% |
| 2026-01-14 | 15.25 | 15.40 | 14.85 | 15.08 | -1.05% | 3.73 | 4.40% |
| 2026-01-13 | 15.70 | 15.70 | 15.18 | 15.24 | -2.93% | 3.43 | 3.97% |
| 2026-01-12 | 15.66 | 15.77 | 15.42 | 15.70 | +0.71% | 3.50 | 4.02% |
| 2026-01-09 | 15.42 | 15.83 | 15.35 | 15.59 | +1.10% | 3.41 | 3.91% |
| 2026-01-08 | 15.53 | 15.71 | 15.33 | 15.42 | -2.10% | 3.61 | 4.16% |
| 2026-01-07 | 15.31 | 15.94 | 15.21 | 15.75 | +3.62% | 5.72 | 6.54% |
| 2026-01-06 | 15.04 | 15.36 | 14.98 | 15.20 | +0.73% | 2.30 | 2.71% |
| 2026-01-05 | 14.70 | 15.12 | 14.70 | 15.09 | +3.07% | 2.50 | 2.98% |
| 2025-12-31 | 14.82 | 14.88 | 14.60 | 14.64 | -1.15% | 1.30 | 1.58% |
| 2025-12-30 | 14.65 | 14.88 | 14.50 | 14.81 | +0.20% | 1.56 | 1.89% |
| 2025-12-29 | 14.78 | 14.98 | 14.70 | 14.78 | +0.61% | 1.74 | 2.10% |
| 2025-12-26 | 14.73 | 14.79 | 14.56 | 14.69 | -0.41% | 1.86 | 2.26% |
| 2025-12-25 | 14.65 | 14.82 | 14.43 | 14.75 | +0.96% | 1.91 | 2.33% |
| 2025-12-24 | 14.55 | 14.72 | 14.54 | 14.61 | +0.62% | 1.20 | 1.47% |
| 2025-12-23 | 14.61 | 14.69 | 14.41 | 14.52 | -0.62% | 1.26 | 1.55% |
| 2025-12-22 | 14.49 | 14.72 | 14.49 | 14.61 | +0.83% | 1.52 | 1.86% |
| 2025-12-19 | 14.29 | 14.58 | 14.25 | 14.49 | +1.47% | 1.26 | 1.57% |