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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.34 | 31.90 | 31.13 | 31.34 | -0.70% | 0.63 | 3.70% |
| 2026-04-20 | 30.85 | 31.63 | 30.77 | 31.56 | +1.54% | 0.76 | 4.47% |
| 2026-04-17 | 30.00 | 31.22 | 30.00 | 31.08 | +3.08% | 0.80 | 4.79% |
| 2026-04-16 | 29.00 | 30.28 | 28.71 | 30.15 | +3.97% | 0.77 | 4.72% |
| 2026-04-15 | 28.92 | 29.82 | 28.92 | 29.00 | +0.62% | 0.67 | 4.19% |
| 2026-04-14 | 29.69 | 29.82 | 28.26 | 28.82 | -1.37% | 0.80 | 5.10% |
| 2026-04-13 | 29.74 | 29.86 | 28.77 | 29.22 | -1.68% | 0.64 | 4.02% |
| 2026-04-10 | 29.60 | 30.07 | 29.50 | 29.72 | +1.02% | 0.37 | 2.25% |
| 2026-04-09 | 30.00 | 30.10 | 29.27 | 29.42 | -1.93% | 0.35 | 2.16% |
| 2026-04-08 | 29.10 | 30.00 | 29.10 | 30.00 | +4.68% | 0.63 | 3.88% |
| 2026-04-07 | 27.74 | 28.88 | 27.43 | 28.66 | +4.14% | 0.56 | 3.63% |
| 2026-04-03 | 29.01 | 29.01 | 27.34 | 27.52 | -4.61% | 0.43 | 2.84% |
| 2026-04-02 | 29.50 | 29.65 | 28.50 | 28.85 | -2.20% | 0.43 | 2.73% |
| 2026-04-01 | 29.50 | 29.88 | 29.15 | 29.50 | +2.22% | 0.52 | 3.25% |
| 2026-03-31 | 29.55 | 29.90 | 28.75 | 28.86 | -2.33% | 0.64 | 3.97% |
| 2026-03-30 | 28.84 | 29.60 | 28.39 | 29.55 | +1.76% | 0.67 | 4.21% |
| 2026-03-27 | 28.01 | 29.20 | 27.52 | 29.04 | +3.27% | 0.90 | 5.74% |
| 2026-03-26 | 29.10 | 29.59 | 27.92 | 28.12 | -4.35% | 0.60 | 3.88% |
| 2026-03-25 | 28.55 | 29.68 | 28.55 | 29.40 | +2.98% | 0.80 | 4.99% |
| 2026-03-24 | 28.00 | 28.80 | 26.90 | 28.55 | +5.00% | 0.92 | 6.03% |