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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.61 | 30.94 | 30.35 | 30.60 | 0.00% | 0.38 | 2.27% |
| 2026-02-12 | 30.87 | 30.89 | 30.32 | 30.60 | -0.46% | 0.26 | 1.55% |
| 2026-02-11 | 30.76 | 31.04 | 30.59 | 30.74 | -0.03% | 0.30 | 1.75% |
| 2026-02-10 | 31.09 | 31.20 | 30.71 | 30.75 | -1.25% | 0.28 | 1.68% |
| 2026-02-09 | 30.92 | 31.16 | 30.84 | 31.14 | +1.27% | 0.39 | 2.30% |
| 2026-02-06 | 30.66 | 31.04 | 30.30 | 30.75 | +0.26% | 0.41 | 2.46% |
| 2026-02-05 | 30.88 | 30.98 | 30.47 | 30.67 | -0.20% | 0.50 | 3.01% |
| 2026-02-04 | 30.83 | 31.13 | 30.44 | 30.73 | -0.71% | 0.41 | 2.46% |
| 2026-02-03 | 30.47 | 30.95 | 30.11 | 30.95 | +2.62% | 0.58 | 3.47% |
| 2026-02-02 | 30.95 | 31.20 | 30.07 | 30.16 | -1.28% | 0.65 | 3.84% |
| 2026-01-30 | 29.92 | 30.68 | 29.45 | 30.55 | +1.90% | 0.66 | 4.00% |
| 2026-01-29 | 30.42 | 30.85 | 29.80 | 29.98 | -1.48% | 0.66 | 3.97% |
| 2026-01-28 | 30.67 | 30.97 | 30.20 | 30.43 | -1.27% | 0.53 | 3.18% |
| 2026-01-27 | 30.69 | 31.41 | 29.85 | 30.82 | +0.72% | 0.84 | 5.00% |
| 2026-01-26 | 30.78 | 31.24 | 30.42 | 30.60 | -0.58% | 0.70 | 4.15% |
| 2026-01-23 | 30.57 | 30.78 | 30.31 | 30.78 | +0.82% | 0.62 | 3.71% |
| 2026-01-22 | 30.02 | 30.66 | 29.88 | 30.53 | +2.18% | 0.66 | 4.00% |
| 2026-01-21 | 29.37 | 29.92 | 29.25 | 29.88 | +1.32% | 0.54 | 3.34% |
| 2026-01-20 | 29.91 | 29.97 | 29.25 | 29.49 | -0.34% | 0.71 | 4.39% |
| 2026-01-19 | 28.90 | 29.74 | 28.50 | 29.59 | +3.46% | 0.70 | 4.39% |