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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.77 | 29.38 | 28.52 | 29.13 | +1.64% | 0.62 | 3.89% |
| 2025-10-21 | 27.99 | 28.70 | 27.90 | 28.66 | +2.36% | 0.54 | 3.51% |
| 2025-10-20 | 27.67 | 28.24 | 27.54 | 28.00 | +1.82% | 0.50 | 3.28% |
| 2025-10-17 | 27.65 | 27.93 | 27.10 | 27.50 | -0.04% | 0.55 | 3.68% |
| 2025-10-16 | 28.38 | 28.50 | 27.44 | 27.51 | -3.03% | 0.36 | 2.37% |
| 2025-10-15 | 27.96 | 28.46 | 27.80 | 28.37 | +1.47% | 0.44 | 2.84% |
| 2025-10-14 | 28.63 | 28.87 | 27.80 | 27.96 | -1.45% | 0.43 | 2.77% |
| 2025-10-13 | 27.45 | 28.59 | 26.50 | 28.37 | -0.80% | 0.51 | 3.36% |
| 2025-10-10 | 28.18 | 28.88 | 27.82 | 28.60 | +1.06% | 0.62 | 3.96% |
| 2025-10-09 | 28.10 | 28.42 | 27.98 | 28.30 | +0.71% | 0.38 | 2.49% |
| 2025-09-30 | 28.20 | 28.55 | 28.01 | 28.10 | -0.25% | 0.32 | 2.08% |
| 2025-09-29 | 28.30 | 28.58 | 27.66 | 28.17 | +0.07% | 0.49 | 3.20% |
| 2025-09-26 | 27.44 | 28.58 | 27.18 | 28.15 | +2.21% | 0.65 | 4.23% |
| 2025-09-25 | 27.85 | 28.30 | 27.33 | 27.54 | -1.01% | 0.52 | 3.44% |
| 2025-09-24 | 26.89 | 27.82 | 26.21 | 27.82 | +3.88% | 0.66 | 4.43% |
| 2025-09-23 | 27.39 | 27.63 | 25.71 | 26.78 | -2.23% | 0.70 | 4.81% |
| 2025-09-22 | 28.12 | 28.31 | 27.13 | 27.39 | -2.53% | 0.39 | 2.56% |
| 2025-09-19 | 29.17 | 29.17 | 27.80 | 28.10 | -3.67% | 0.80 | 5.20% |
| 2025-09-18 | 29.91 | 29.91 | 28.80 | 29.17 | -2.47% | 1.04 | 6.46% |
| 2025-09-17 | 29.79 | 29.94 | 29.45 | 29.91 | +0.37% | 0.65 | 4.01% |