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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.68 | 28.87 | 28.39 | 28.60 | +0.25% | 0.43 | 2.75% |
| 2026-01-15 | 28.17 | 28.77 | 28.17 | 28.53 | -0.24% | 0.36 | 2.31% |
| 2026-01-14 | 28.68 | 29.10 | 28.02 | 28.60 | -0.24% | 0.65 | 4.15% |
| 2026-01-13 | 27.94 | 29.27 | 27.70 | 28.67 | +2.94% | 0.92 | 5.87% |
| 2026-01-12 | 27.72 | 27.98 | 27.41 | 27.85 | +1.09% | 0.44 | 2.89% |
| 2026-01-09 | 27.29 | 27.66 | 27.19 | 27.55 | +0.88% | 0.38 | 2.53% |
| 2026-01-08 | 26.94 | 27.58 | 26.86 | 27.31 | +1.37% | 0.45 | 3.00% |
| 2026-01-07 | 27.26 | 27.31 | 26.80 | 26.94 | -1.06% | 0.31 | 2.13% |
| 2026-01-06 | 27.16 | 27.47 | 27.01 | 27.23 | +0.29% | 0.43 | 2.91% |
| 2026-01-05 | 26.77 | 27.44 | 26.66 | 27.15 | +1.34% | 0.53 | 3.56% |
| 2025-12-31 | 26.69 | 26.84 | 26.15 | 26.79 | +0.90% | 0.31 | 2.16% |
| 2025-12-30 | 26.52 | 26.85 | 26.33 | 26.55 | -0.38% | 0.32 | 2.19% |
| 2025-12-29 | 26.45 | 26.71 | 26.28 | 26.65 | +0.95% | 0.31 | 2.11% |
| 2025-12-26 | 26.80 | 27.19 | 26.29 | 26.40 | -0.94% | 0.33 | 2.25% |
| 2025-12-25 | 26.82 | 26.86 | 26.23 | 26.65 | -0.11% | 0.36 | 2.49% |
| 2025-12-24 | 26.28 | 26.80 | 26.07 | 26.68 | +1.52% | 0.29 | 2.00% |
| 2025-12-23 | 26.35 | 26.58 | 26.01 | 26.28 | -0.08% | 0.29 | 1.99% |
| 2025-12-22 | 26.47 | 26.79 | 26.25 | 26.30 | -0.30% | 0.30 | 2.09% |
| 2025-12-19 | 26.00 | 26.45 | 26.00 | 26.38 | +1.46% | 0.21 | 1.45% |
| 2025-12-18 | 25.56 | 26.28 | 25.18 | 26.00 | +1.72% | 0.30 | 2.10% |