宏川智慧 sz.002930
13.87
-1.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.15 | 14.77 | 13.75 | 13.87 | -1.42% | 1.86 | 3.04% |
| 2026-05-22 | 14.19 | 14.86 | 13.31 | 14.07 | +1.00% | 2.92 | 4.81% |
| 2026-05-21 | 14.92 | 15.04 | 13.85 | 13.93 | -7.69% | 2.17 | 3.47% |
| 2026-05-20 | 14.38 | 15.33 | 14.20 | 15.09 | +4.57% | 3.31 | 5.15% |
| 2026-05-19 | 14.91 | 14.91 | 14.00 | 14.43 | -2.37% | 2.30 | 3.69% |
| 2026-05-18 | 15.30 | 15.39 | 14.69 | 14.78 | -2.44% | 2.39 | 3.70% |
| 2026-05-15 | 15.76 | 15.80 | 14.94 | 15.15 | -4.11% | 3.10 | 4.69% |
| 2026-05-14 | 16.59 | 16.79 | 15.76 | 15.80 | -5.11% | 4.25 | 6.08% |
| 2026-05-13 | 15.88 | 16.88 | 15.76 | 16.65 | +6.25% | 6.64 | 9.33% |
| 2026-05-12 | 16.25 | 16.42 | 15.28 | 15.67 | -3.57% | 4.85 | 7.12% |
| 2026-05-11 | 15.39 | 16.50 | 15.26 | 16.25 | +1.31% | 8.66 | 12.65% |
| 2026-05-08 | 15.19 | 16.04 | 15.11 | 16.04 | +10.01% | 3.18 | 4.68% |
| 2026-05-07 | 13.18 | 14.58 | 13.04 | 14.58 | +10.04% | 7.20 | 11.68% |
| 2026-05-06 | 12.88 | 13.73 | 12.75 | 13.25 | +2.00% | 5.07 | 8.86% |
| 2026-04-30 | 12.45 | 13.08 | 12.28 | 12.99 | +3.84% | 2.16 | 3.91% |
| 2026-04-29 | 12.78 | 12.78 | 12.33 | 12.51 | -0.40% | 1.26 | 2.31% |
| 2026-04-28 | 12.40 | 12.73 | 12.32 | 12.56 | +1.37% | 1.13 | 2.07% |
| 2026-04-27 | 12.53 | 12.81 | 12.19 | 12.39 | -2.36% | 1.16 | 2.14% |
| 2026-04-24 | 12.85 | 12.97 | 12.60 | 12.69 | -1.25% | 0.62 | 1.13% |
| 2026-04-23 | 12.99 | 12.99 | 12.73 | 12.85 | -1.15% | 0.70 | 1.26% |