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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.21 | 22.67 | 22.19 | 22.53 | +1.07% | 0.20 | 1.64% |
| 2025-05-23 | 22.52 | 22.88 | 22.23 | 22.29 | -0.71% | 0.36 | 2.91% |
| 2025-05-22 | 23.08 | 23.24 | 22.34 | 22.45 | -2.17% | 0.33 | 2.62% |
| 2025-05-21 | 23.25 | 23.33 | 22.76 | 22.95 | -1.66% | 0.28 | 2.20% |
| 2025-05-20 | 22.99 | 23.38 | 22.83 | 23.34 | +1.74% | 0.36 | 2.80% |
| 2025-05-19 | 23.21 | 23.34 | 22.57 | 22.94 | +0.17% | 0.26 | 2.10% |
| 2025-05-16 | 22.74 | 23.17 | 22.74 | 22.90 | +0.74% | 0.28 | 2.20% |
| 2025-05-15 | 22.59 | 22.97 | 22.33 | 22.73 | +0.31% | 0.29 | 2.33% |
| 2025-05-14 | 22.90 | 23.02 | 22.51 | 22.66 | -0.83% | 0.24 | 1.90% |
| 2025-05-13 | 23.40 | 23.56 | 22.78 | 22.85 | -1.25% | 0.26 | 2.02% |
| 2025-05-12 | 23.05 | 23.34 | 22.95 | 23.14 | +1.71% | 0.27 | 2.15% |
| 2025-05-09 | 22.91 | 23.25 | 22.64 | 22.75 | -1.08% | 0.26 | 2.09% |
| 2025-05-08 | 22.65 | 23.14 | 22.55 | 23.00 | +1.49% | 0.26 | 2.06% |
| 2025-05-07 | 22.61 | 22.90 | 22.32 | 22.66 | +1.38% | 0.34 | 2.74% |
| 2025-05-06 | 21.59 | 22.35 | 21.59 | 22.35 | +4.56% | 0.40 | 3.27% |