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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.40 | 29.40 | 26.71 | 27.19 | -7.89% | 1.07 | 7.02% |
| 2026-03-20 | 30.65 | 31.31 | 29.51 | 29.52 | -3.53% | 1.13 | 6.81% |
| 2026-03-19 | 31.81 | 32.20 | 30.41 | 30.60 | -4.29% | 0.99 | 5.80% |
| 2026-03-18 | 32.00 | 33.20 | 31.74 | 31.97 | +0.72% | 1.16 | 6.63% |
| 2026-03-17 | 33.09 | 33.27 | 31.74 | 31.74 | -4.20% | 1.82 | 10.24% |
| 2026-03-16 | 32.66 | 34.67 | 32.65 | 33.13 | +2.41% | 2.90 | 15.87% |
| 2026-03-13 | 31.42 | 32.98 | 31.06 | 32.35 | +2.63% | 1.46 | 8.28% |
| 2026-03-12 | 31.74 | 31.89 | 31.03 | 31.52 | -0.76% | 0.53 | 3.09% |
| 2026-03-11 | 32.03 | 32.29 | 31.40 | 31.76 | -0.44% | 0.48 | 2.74% |
| 2026-03-10 | 31.33 | 31.91 | 31.24 | 31.90 | +2.28% | 0.48 | 2.75% |
| 2026-03-09 | 30.60 | 31.19 | 29.91 | 31.19 | -0.03% | 0.64 | 3.79% |
| 2026-03-06 | 29.87 | 31.20 | 29.77 | 31.20 | +4.80% | 0.58 | 3.46% |
| 2026-03-05 | 30.21 | 30.39 | 29.54 | 29.77 | +0.74% | 0.44 | 2.65% |
| 2026-03-04 | 29.23 | 29.80 | 28.88 | 29.55 | -0.27% | 0.48 | 2.95% |
| 2026-03-03 | 30.33 | 30.79 | 29.60 | 29.63 | -2.31% | 0.75 | 4.50% |
| 2026-03-02 | 31.88 | 32.03 | 30.21 | 30.33 | -5.51% | 0.98 | 5.84% |
| 2026-02-27 | 31.54 | 32.39 | 31.30 | 32.10 | +1.33% | 0.69 | 3.97% |
| 2026-02-26 | 31.51 | 31.68 | 30.99 | 31.68 | +1.02% | 0.45 | 2.63% |
| 2026-02-25 | 31.20 | 31.58 | 30.99 | 31.36 | +0.93% | 0.51 | 2.95% |
| 2026-02-24 | 30.78 | 31.29 | 30.72 | 31.07 | +1.54% | 0.38 | 2.22% |