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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.52 | 25.75 | 24.86 | 25.56 | -0.27% | 0.33 | 2.40% |
| 2025-12-16 | 25.99 | 26.03 | 25.35 | 25.63 | -1.08% | 0.36 | 2.57% |
| 2025-12-15 | 25.95 | 26.48 | 25.66 | 25.91 | -0.31% | 0.33 | 2.31% |
| 2025-12-12 | 26.35 | 26.81 | 25.94 | 25.99 | -1.10% | 0.37 | 2.59% |
| 2025-12-11 | 27.09 | 27.48 | 26.24 | 26.28 | -2.99% | 0.47 | 3.23% |
| 2025-12-10 | 27.51 | 27.95 | 27.07 | 27.09 | -2.10% | 0.37 | 2.49% |
| 2025-12-09 | 28.16 | 28.44 | 27.57 | 27.67 | -2.19% | 0.30 | 1.95% |
| 2025-12-08 | 28.12 | 28.59 | 27.96 | 28.29 | +1.07% | 0.31 | 1.97% |
| 2025-12-05 | 26.97 | 28.16 | 26.80 | 27.99 | +3.82% | 0.48 | 3.18% |
| 2025-12-04 | 27.79 | 27.86 | 26.88 | 26.96 | -2.99% | 0.34 | 2.26% |
| 2025-12-03 | 28.09 | 28.37 | 27.60 | 27.79 | -0.61% | 0.37 | 2.46% |
| 2025-12-02 | 28.87 | 28.87 | 27.82 | 27.96 | -1.79% | 0.44 | 2.85% |
| 2025-12-01 | 28.76 | 29.02 | 28.41 | 28.47 | +0.60% | 0.59 | 3.76% |
| 2025-11-28 | 27.64 | 28.53 | 22.15 | 28.30 | +2.39% | 0.68 | 4.50% |
| 2025-11-27 | 27.32 | 27.75 | 27.22 | 27.64 | +1.66% | 0.24 | 1.57% |
| 2025-11-26 | 27.79 | 28.10 | 27.13 | 27.19 | -1.77% | 0.34 | 2.23% |
| 2025-11-25 | 27.54 | 28.25 | 27.42 | 27.68 | +0.95% | 0.32 | 2.11% |
| 2025-11-24 | 26.86 | 27.75 | 26.86 | 27.42 | +2.08% | 0.44 | 2.96% |
| 2025-11-21 | 28.50 | 29.03 | 26.80 | 26.86 | -6.77% | 0.57 | 3.77% |
| 2025-11-20 | 29.00 | 29.28 | 28.51 | 28.81 | -0.21% | 0.28 | 1.79% |