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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.48 | 29.80 | 29.18 | 29.80 | +0.85% | 0.75 | 4.64% |
| 2025-09-15 | 29.35 | 29.85 | 29.18 | 29.55 | +0.44% | 0.94 | 5.83% |
| 2025-09-12 | 29.28 | 29.69 | 29.01 | 29.42 | 0.00% | 0.54 | 3.38% |
| 2025-09-11 | 29.14 | 29.50 | 28.91 | 29.42 | +1.24% | 1.06 | 6.61% |
| 2025-09-10 | 29.51 | 29.85 | 28.79 | 29.06 | -1.29% | 0.61 | 3.83% |
| 2025-09-09 | 29.00 | 29.97 | 28.70 | 29.44 | +1.31% | 0.94 | 5.83% |
| 2025-09-08 | 29.40 | 29.41 | 28.32 | 29.06 | -1.72% | 0.90 | 5.72% |
| 2025-09-05 | 29.07 | 29.57 | 28.72 | 29.57 | +1.62% | 0.65 | 4.05% |
| 2025-09-04 | 29.27 | 29.68 | 28.42 | 29.10 | -1.22% | 0.71 | 4.44% |
| 2025-09-03 | 29.70 | 29.80 | 28.92 | 29.46 | -1.14% | 0.73 | 4.55% |
| 2025-09-02 | 30.18 | 30.69 | 28.88 | 29.80 | +0.03% | 1.44 | 8.92% |
| 2025-09-01 | 28.62 | 30.88 | 28.48 | 29.79 | +4.09% | 1.59 | 9.84% |
| 2025-08-29 | 28.88 | 29.28 | 28.35 | 28.62 | +0.74% | 0.95 | 6.03% |
| 2025-08-28 | 28.39 | 28.68 | 27.38 | 28.41 | +0.04% | 1.07 | 6.97% |
| 2025-08-27 | 29.15 | 29.24 | 28.23 | 28.40 | -2.24% | 0.84 | 5.33% |
| 2025-08-26 | 28.98 | 29.11 | 28.58 | 29.05 | +0.73% | 0.51 | 3.24% |
| 2025-08-25 | 28.81 | 29.18 | 28.61 | 28.84 | +0.14% | 0.59 | 3.72% |
| 2025-08-22 | 28.82 | 28.94 | 28.59 | 28.80 | +0.49% | 0.55 | 3.47% |
| 2025-08-21 | 28.76 | 29.04 | 28.48 | 28.66 | -0.76% | 0.65 | 4.15% |
| 2025-08-20 | 28.95 | 29.07 | 28.55 | 28.88 | -0.38% | 0.65 | 4.11% |