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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.20 | 15.24 | 14.47 | 14.88 | -2.75% | 3.62 | 4.38% |
| 2025-10-22 | 14.85 | 15.78 | 14.80 | 15.30 | +1.26% | 5.09 | 5.93% |
| 2025-10-21 | 14.86 | 15.14 | 14.70 | 15.11 | +1.55% | 3.41 | 4.06% |
| 2025-10-20 | 14.97 | 15.19 | 14.56 | 14.88 | -0.53% | 4.50 | 5.42% |
| 2025-10-17 | 15.94 | 16.45 | 14.90 | 14.96 | -6.09% | 7.33 | 8.42% |
| 2025-10-16 | 16.37 | 16.41 | 15.87 | 15.93 | -3.04% | 5.75 | 6.41% |
| 2025-10-15 | 16.92 | 17.19 | 16.15 | 16.43 | -3.30% | 9.56 | 10.34% |
| 2025-10-14 | 17.58 | 18.00 | 16.81 | 16.99 | -1.62% | 17.22 | 17.74% |
| 2025-10-13 | 15.77 | 17.27 | 15.77 | 17.27 | +10.00% | 12.81 | 13.82% |
| 2025-10-10 | 16.67 | 16.80 | 15.64 | 15.70 | -4.79% | 11.37 | 12.56% |
| 2025-10-09 | 16.70 | 17.09 | 16.32 | 16.49 | +2.68% | 15.00 | 16.10% |
| 2025-09-30 | 14.55 | 16.06 | 14.52 | 16.06 | +10.00% | 10.67 | 12.34% |
| 2025-09-29 | 14.46 | 14.60 | 14.06 | 14.60 | +0.76% | 3.14 | 3.92% |
| 2025-09-26 | 14.80 | 15.04 | 14.48 | 14.49 | -2.03% | 3.90 | 4.70% |
| 2025-09-25 | 14.88 | 15.12 | 14.76 | 14.79 | +0.07% | 3.92 | 4.70% |
| 2025-09-24 | 14.59 | 14.98 | 14.36 | 14.78 | +1.44% | 3.19 | 3.88% |
| 2025-09-23 | 15.29 | 15.29 | 14.15 | 14.57 | -4.71% | 6.10 | 7.50% |
| 2025-09-22 | 14.76 | 16.08 | 14.70 | 15.29 | +3.52% | 7.89 | 9.18% |
| 2025-09-19 | 14.77 | 14.99 | 14.60 | 14.77 | -1.01% | 2.74 | 3.32% |
| 2025-09-18 | 15.20 | 15.65 | 14.66 | 14.92 | -0.86% | 7.18 | 8.50% |