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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.95 | 29.11 | 28.63 | 28.99 | +0.52% | 0.74 | 4.67% |
| 2025-08-18 | 29.00 | 29.00 | 28.50 | 28.84 | +0.14% | 0.93 | 5.94% |
| 2025-08-15 | 28.54 | 29.15 | 28.41 | 28.80 | -0.07% | 1.29 | 8.19% |
| 2025-08-14 | 29.18 | 29.33 | 28.40 | 28.82 | -0.07% | 1.10 | 7.02% |
| 2025-08-13 | 29.05 | 29.11 | 28.36 | 28.84 | +0.73% | 0.99 | 6.33% |
| 2025-08-12 | 28.90 | 29.12 | 28.43 | 28.63 | -2.02% | 1.10 | 6.99% |
| 2025-08-11 | 28.75 | 29.81 | 28.40 | 29.22 | +1.99% | 1.63 | 10.21% |
| 2025-08-08 | 27.76 | 28.76 | 27.51 | 28.65 | +3.06% | 1.14 | 7.35% |
| 2025-08-07 | 28.28 | 28.49 | 27.68 | 27.80 | -1.42% | 0.59 | 3.84% |
| 2025-08-06 | 27.82 | 28.26 | 27.48 | 28.20 | +1.33% | 0.84 | 5.52% |
| 2025-08-05 | 27.23 | 28.33 | 27.15 | 27.83 | +2.20% | 1.03 | 6.79% |
| 2025-08-04 | 27.08 | 27.60 | 26.50 | 27.23 | +1.11% | 0.72 | 4.84% |
| 2025-08-01 | 26.58 | 27.48 | 26.58 | 26.93 | +0.45% | 0.75 | 5.05% |
| 2025-07-31 | 26.99 | 28.24 | 26.75 | 26.81 | -1.07% | 0.79 | 5.30% |
| 2025-07-30 | 27.19 | 27.98 | 26.90 | 27.10 | -0.11% | 0.96 | 6.45% |
| 2025-07-29 | 26.88 | 27.13 | 26.55 | 27.13 | +0.85% | 0.55 | 3.74% |
| 2025-07-28 | 26.44 | 27.39 | 26.40 | 26.90 | +1.51% | 0.76 | 5.17% |
| 2025-07-25 | 25.88 | 26.57 | 25.53 | 26.50 | +2.67% | 0.63 | 4.39% |
| 2025-07-24 | 25.96 | 26.17 | 25.77 | 25.81 | 0.00% | 0.33 | 2.31% |
| 2025-07-23 | 26.25 | 26.25 | 25.80 | 25.81 | -1.83% | 0.33 | 2.35% |