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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.52 | 26.78 | 26.10 | 26.29 | -0.87% | 0.49 | 3.36% |
| 2025-07-21 | 25.94 | 26.63 | 25.93 | 26.52 | +1.88% | 0.52 | 3.63% |
| 2025-07-18 | 25.61 | 26.09 | 25.56 | 26.03 | +1.88% | 0.47 | 3.34% |
| 2025-07-17 | 25.67 | 25.92 | 25.47 | 25.55 | -0.20% | 0.38 | 2.68% |
| 2025-07-16 | 25.40 | 25.64 | 25.30 | 25.60 | +0.79% | 0.36 | 2.60% |
| 2025-07-15 | 25.71 | 25.84 | 25.09 | 25.40 | -1.47% | 0.41 | 2.95% |
| 2025-07-14 | 25.48 | 25.83 | 25.35 | 25.78 | +1.14% | 0.36 | 2.58% |
| 2025-07-11 | 25.75 | 25.85 | 25.09 | 25.49 | -0.43% | 0.39 | 2.80% |
| 2025-07-10 | 25.99 | 26.03 | 25.33 | 25.60 | -1.20% | 0.48 | 3.43% |
| 2025-07-09 | 26.19 | 26.32 | 25.76 | 25.91 | -0.65% | 0.70 | 4.91% |
| 2025-07-08 | 25.60 | 26.26 | 25.03 | 26.08 | +2.60% | 1.26 | 8.87% |
| 2025-07-07 | 24.86 | 25.66 | 24.47 | 25.42 | +3.76% | 0.87 | 6.32% |
| 2025-07-04 | 25.19 | 25.19 | 24.46 | 24.50 | -2.78% | 0.82 | 6.05% |
| 2025-07-03 | 24.88 | 25.68 | 24.77 | 25.20 | +0.08% | 1.24 | 8.99% |
| 2025-07-02 | 26.09 | 27.60 | 24.81 | 25.18 | +1.74% | 1.79 | 12.75% |
| 2025-07-01 | 24.97 | 25.04 | 24.39 | 24.75 | -1.00% | 0.48 | 3.55% |
| 2025-06-30 | 24.60 | 25.18 | 24.45 | 25.00 | +2.42% | 0.52 | 3.85% |
| 2025-06-27 | 24.58 | 24.65 | 24.20 | 24.41 | +0.04% | 0.26 | 1.92% |
| 2025-06-26 | 24.54 | 24.72 | 24.16 | 24.40 | +0.45% | 0.44 | 3.31% |
| 2025-06-25 | 24.44 | 24.58 | 24.03 | 24.29 | -0.33% | 0.50 | 3.74% |