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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.82 | 29.99 | 28.80 | 28.87 | -3.28% | 0.42 | 2.61% |
| 2025-11-18 | 30.10 | 30.10 | 29.60 | 29.85 | -0.83% | 0.37 | 2.24% |
| 2025-11-17 | 29.83 | 30.18 | 29.45 | 30.10 | +1.83% | 0.47 | 2.89% |
| 2025-11-14 | 29.09 | 29.85 | 28.93 | 29.56 | +1.30% | 0.47 | 2.89% |
| 2025-11-13 | 29.05 | 29.38 | 28.87 | 29.18 | +0.14% | 0.28 | 1.78% |
| 2025-11-12 | 29.17 | 29.35 | 28.80 | 29.14 | -0.07% | 0.30 | 1.90% |
| 2025-11-11 | 29.31 | 29.59 | 29.12 | 29.16 | -0.41% | 0.30 | 1.86% |
| 2025-11-10 | 29.50 | 29.68 | 29.11 | 29.28 | -0.78% | 0.32 | 2.02% |
| 2025-11-07 | 29.78 | 29.78 | 29.40 | 29.51 | -0.44% | 0.31 | 1.92% |
| 2025-11-06 | 29.57 | 29.70 | 29.26 | 29.64 | +0.58% | 0.42 | 2.62% |
| 2025-11-05 | 28.91 | 29.57 | 28.52 | 29.47 | +1.90% | 0.63 | 3.97% |
| 2025-11-04 | 29.05 | 29.28 | 28.69 | 28.92 | -0.45% | 0.42 | 2.68% |
| 2025-11-03 | 29.10 | 29.27 | 28.71 | 29.05 | +1.15% | 0.62 | 3.89% |
| 2025-10-31 | 28.67 | 29.28 | 28.67 | 28.72 | -0.07% | 0.77 | 4.84% |
| 2025-10-30 | 28.84 | 29.26 | 28.53 | 28.74 | -1.03% | 0.62 | 3.92% |
| 2025-10-29 | 30.81 | 30.88 | 28.86 | 29.04 | -5.19% | 1.17 | 7.29% |
| 2025-10-28 | 30.32 | 30.80 | 29.95 | 30.63 | +1.09% | 0.66 | 3.97% |
| 2025-10-27 | 30.22 | 30.35 | 29.38 | 30.30 | +1.13% | 0.63 | 3.84% |
| 2025-10-24 | 29.46 | 30.10 | 29.11 | 29.96 | +1.70% | 0.60 | 3.68% |
| 2025-10-23 | 29.08 | 29.48 | 28.73 | 29.46 | +1.13% | 0.62 | 3.86% |