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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.81 | 15.14 | 14.62 | 15.05 | +2.52% | 4.58 | 5.46% |
| 2025-09-16 | 14.90 | 14.90 | 14.28 | 14.68 | -2.07% | 4.82 | 5.94% |
| 2025-09-15 | 15.36 | 15.37 | 14.95 | 14.99 | -1.38% | 3.40 | 4.04% |
| 2025-09-12 | 15.10 | 15.25 | 14.85 | 15.20 | +0.86% | 4.83 | 5.82% |
| 2025-09-11 | 14.58 | 15.15 | 14.46 | 15.07 | +2.87% | 4.51 | 5.53% |
| 2025-09-10 | 14.58 | 14.94 | 14.53 | 14.65 | +0.21% | 2.64 | 3.28% |
| 2025-09-09 | 15.01 | 15.08 | 14.58 | 14.62 | -3.11% | 3.59 | 4.43% |
| 2025-09-08 | 15.17 | 15.32 | 15.00 | 15.09 | -0.46% | 3.13 | 3.79% |
| 2025-09-05 | 14.81 | 15.21 | 14.67 | 15.16 | +2.43% | 3.32 | 4.04% |
| 2025-09-04 | 15.18 | 15.55 | 14.50 | 14.80 | -2.95% | 4.75 | 5.76% |
| 2025-09-03 | 15.89 | 16.05 | 15.15 | 15.25 | -4.03% | 4.74 | 5.57% |
| 2025-09-02 | 16.76 | 16.82 | 15.63 | 15.89 | -5.13% | 7.80 | 9.10% |
| 2025-09-01 | 16.58 | 16.85 | 16.33 | 16.75 | +1.03% | 7.50 | 8.36% |
| 2025-08-29 | 16.51 | 17.30 | 16.50 | 16.58 | -0.36% | 9.90 | 11.04% |
| 2025-08-28 | 16.11 | 17.25 | 16.07 | 16.64 | -0.36% | 9.44 | 10.99% |
| 2025-08-27 | 16.92 | 17.40 | 16.68 | 16.70 | -1.18% | 11.16 | 12.66% |
| 2025-08-26 | 17.98 | 18.04 | 16.78 | 16.90 | -5.95% | 13.58 | 15.41% |
| 2025-08-25 | 17.20 | 18.28 | 17.20 | 17.97 | +6.39% | 15.93 | 17.25% |
| 2025-08-22 | 16.58 | 17.85 | 16.58 | 16.89 | -2.48% | 13.47 | 15.39% |
| 2025-08-21 | 16.80 | 18.19 | 16.45 | 17.32 | +3.84% | 16.82 | 18.75% |