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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.34 | 14.73 | 14.25 | 14.28 | -0.76% | 1.33 | 1.64% |
| 2025-12-17 | 14.11 | 14.45 | 13.96 | 14.39 | +1.84% | 1.56 | 1.97% |
| 2025-12-16 | 14.75 | 14.75 | 14.10 | 14.13 | -4.27% | 1.92 | 2.41% |
| 2025-12-15 | 14.53 | 14.95 | 14.53 | 14.76 | +0.48% | 1.56 | 1.88% |
| 2025-12-12 | 14.46 | 14.70 | 14.43 | 14.69 | +1.59% | 1.22 | 1.50% |
| 2025-12-11 | 14.74 | 14.77 | 14.44 | 14.46 | -1.77% | 1.24 | 1.53% |
| 2025-12-10 | 14.62 | 14.74 | 14.51 | 14.72 | 0.00% | 1.50 | 1.84% |
| 2025-12-09 | 14.81 | 15.00 | 14.62 | 14.72 | -0.54% | 1.65 | 1.99% |
| 2025-12-08 | 14.80 | 14.90 | 14.73 | 14.80 | +0.54% | 1.77 | 2.15% |
| 2025-12-05 | 14.31 | 14.82 | 14.31 | 14.72 | +2.87% | 2.09 | 2.56% |
| 2025-12-04 | 14.51 | 14.51 | 14.22 | 14.31 | -1.38% | 1.15 | 1.44% |
| 2025-12-03 | 14.47 | 14.60 | 14.33 | 14.51 | +0.42% | 1.57 | 1.94% |
| 2025-12-02 | 15.00 | 15.00 | 14.43 | 14.45 | -3.09% | 1.75 | 2.15% |
| 2025-12-01 | 14.80 | 15.26 | 14.80 | 14.91 | +1.71% | 2.58 | 3.07% |
| 2025-11-28 | 14.45 | 14.74 | 14.38 | 14.66 | +1.24% | 1.52 | 1.86% |
| 2025-11-27 | 14.50 | 14.69 | 14.43 | 14.48 | +0.49% | 1.13 | 1.39% |
| 2025-11-26 | 14.50 | 14.63 | 14.40 | 14.41 | -1.17% | 1.14 | 1.41% |
| 2025-11-25 | 14.50 | 14.77 | 14.48 | 14.58 | +0.07% | 1.41 | 1.72% |
| 2025-11-24 | 14.25 | 14.70 | 14.17 | 14.57 | +2.25% | 1.56 | 1.94% |
| 2025-11-21 | 14.58 | 14.79 | 14.16 | 14.25 | -4.11% | 2.07 | 2.57% |