宏德股份 sz.301163
29.74
+3.88%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.86 | 29.80 | 28.33 | 29.74 | +3.88% | 0.53 | 3.32% |
| 2026-05-21 | 30.30 | 30.48 | 28.52 | 28.63 | -5.42% | 0.52 | 3.22% |
| 2026-05-20 | 30.51 | 30.51 | 29.50 | 30.27 | -0.82% | 0.49 | 2.98% |
| 2026-05-19 | 30.88 | 31.33 | 30.08 | 30.52 | -1.17% | 0.59 | 3.53% |
| 2026-05-18 | 30.91 | 30.99 | 30.28 | 30.88 | +0.65% | 0.49 | 2.93% |
| 2026-05-15 | 30.86 | 31.23 | 30.47 | 30.68 | +0.20% | 0.58 | 3.43% |
| 2026-05-14 | 30.90 | 31.24 | 30.53 | 30.62 | -0.97% | 0.73 | 4.30% |
| 2026-05-13 | 31.85 | 32.00 | 30.68 | 30.92 | -3.71% | 1.08 | 6.28% |
| 2026-05-12 | 33.49 | 33.49 | 31.91 | 32.11 | -4.58% | 1.00 | 5.61% |
| 2026-05-11 | 32.75 | 33.99 | 32.03 | 33.65 | +2.47% | 1.36 | 7.49% |
| 2026-05-08 | 31.74 | 32.88 | 31.38 | 32.84 | +4.02% | 0.96 | 5.47% |
| 2026-05-07 | 31.45 | 31.76 | 31.04 | 31.57 | +1.51% | 0.61 | 3.53% |
| 2026-05-06 | 30.90 | 32.00 | 30.81 | 31.10 | +0.65% | 0.82 | 4.77% |
| 2026-04-30 | 30.70 | 31.11 | 30.46 | 30.90 | +1.31% | 0.58 | 3.46% |
| 2026-04-29 | 30.13 | 30.79 | 30.10 | 30.50 | +0.79% | 0.63 | 3.76% |
| 2026-04-28 | 30.40 | 30.93 | 30.00 | 30.26 | -0.88% | 0.62 | 3.71% |
| 2026-04-27 | 29.81 | 30.59 | 29.67 | 30.53 | +2.38% | 0.77 | 4.63% |
| 2026-04-24 | 29.89 | 30.14 | 28.75 | 29.82 | -0.33% | 0.86 | 5.33% |
| 2026-04-23 | 30.45 | 31.20 | 29.70 | 29.92 | -6.24% | 1.26 | 7.64% |
| 2026-04-22 | 31.36 | 32.03 | 31.10 | 31.91 | +1.82% | 0.65 | 3.73% |