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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.90 | 15.22 | 14.82 | 14.86 | -0.80% | 1.62 | 1.93% |
| 2025-11-19 | 14.95 | 15.14 | 14.80 | 14.98 | -0.40% | 1.55 | 1.86% |
| 2025-11-18 | 15.53 | 15.53 | 14.95 | 15.04 | -3.65% | 2.60 | 3.08% |
| 2025-11-17 | 15.46 | 15.91 | 15.38 | 15.61 | +1.50% | 2.35 | 2.70% |
| 2025-11-14 | 15.24 | 15.60 | 15.08 | 15.38 | +0.07% | 2.43 | 2.83% |
| 2025-11-13 | 15.23 | 15.62 | 15.17 | 15.37 | +0.99% | 2.57 | 2.98% |
| 2025-11-12 | 15.48 | 15.50 | 15.05 | 15.22 | -2.00% | 2.12 | 2.49% |
| 2025-11-11 | 15.68 | 15.78 | 15.46 | 15.53 | -0.96% | 2.00 | 2.30% |
| 2025-11-10 | 15.81 | 15.99 | 15.62 | 15.68 | -2.12% | 3.53 | 4.02% |
| 2025-11-07 | 16.19 | 16.50 | 15.73 | 16.02 | -1.11% | 3.84 | 4.27% |
| 2025-11-06 | 16.00 | 16.29 | 15.92 | 16.20 | +1.06% | 3.16 | 3.50% |
| 2025-11-05 | 15.98 | 16.15 | 15.61 | 16.03 | -1.96% | 4.45 | 5.01% |
| 2025-11-04 | 16.35 | 17.06 | 16.13 | 16.35 | -0.30% | 4.87 | 5.29% |
| 2025-11-03 | 16.80 | 16.82 | 16.22 | 16.40 | -2.26% | 5.89 | 6.40% |
| 2025-10-31 | 16.76 | 16.95 | 16.30 | 16.78 | -2.84% | 9.61 | 10.35% |
| 2025-10-30 | 18.60 | 18.60 | 17.00 | 17.27 | +1.59% | 20.03 | 20.42% |
| 2025-10-29 | 16.24 | 17.06 | 16.20 | 17.00 | +3.66% | 7.18 | 7.68% |
| 2025-10-28 | 16.05 | 16.49 | 15.86 | 16.40 | +1.17% | 6.57 | 7.20% |
| 2025-10-27 | 15.25 | 16.50 | 15.20 | 16.21 | +7.35% | 8.32 | 9.33% |
| 2025-10-24 | 14.82 | 15.19 | 14.82 | 15.10 | +1.48% | 2.87 | 3.40% |