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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.90 | 24.48 | 23.83 | 24.37 | +2.68% | 0.40 | 3.03% |
| 2025-06-23 | 23.21 | 23.84 | 22.84 | 23.73 | +2.45% | 0.24 | 1.83% |
| 2025-06-20 | 23.49 | 23.82 | 23.12 | 23.17 | -1.40% | 0.28 | 2.17% |
| 2025-06-19 | 24.12 | 24.23 | 23.39 | 23.49 | -3.00% | 0.32 | 2.46% |
| 2025-06-18 | 24.20 | 24.38 | 23.98 | 24.22 | -0.61% | 0.25 | 1.91% |
| 2025-06-17 | 24.96 | 24.98 | 24.16 | 24.37 | -0.37% | 0.35 | 2.62% |
| 2025-06-16 | 23.95 | 24.66 | 23.79 | 24.46 | +2.12% | 0.39 | 2.88% |
| 2025-06-13 | 24.08 | 24.44 | 23.91 | 23.95 | -1.15% | 0.35 | 2.61% |
| 2025-06-12 | 24.17 | 24.32 | 23.91 | 24.23 | +0.25% | 0.27 | 2.04% |
| 2025-06-11 | 24.12 | 24.58 | 23.95 | 24.17 | +0.58% | 0.32 | 2.37% |
| 2025-06-10 | 24.16 | 24.37 | 23.68 | 24.03 | -0.62% | 0.42 | 3.18% |
| 2025-06-09 | 24.07 | 24.31 | 23.87 | 24.18 | +0.50% | 0.33 | 2.47% |
| 2025-06-06 | 23.68 | 24.14 | 23.68 | 24.06 | +1.30% | 0.34 | 2.56% |
| 2025-06-05 | 23.78 | 24.08 | 23.48 | 23.75 | -0.21% | 0.37 | 2.84% |
| 2025-06-04 | 23.41 | 24.34 | 23.41 | 23.80 | +2.27% | 0.80 | 6.09% |
| 2025-06-03 | 22.49 | 23.68 | 22.35 | 23.28 | +3.54% | 0.80 | 6.29% |
| 2025-05-30 | 22.78 | 22.97 | 22.25 | 22.48 | -1.57% | 0.24 | 1.94% |
| 2025-05-29 | 22.53 | 23.00 | 22.39 | 22.84 | +1.06% | 0.28 | 2.22% |
| 2025-05-28 | 22.58 | 22.94 | 22.42 | 22.60 | +0.09% | 0.25 | 2.02% |
| 2025-05-27 | 22.67 | 23.23 | 22.21 | 22.58 | +0.22% | 0.37 | 2.97% |