宏景科技 sz.301396
312.60
+5.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 312.77 | 313.00 | 301.18 | 312.60 | +5.16% | 22.01 | 7.07% |
| 2026-05-21 | 318.68 | 321.80 | 295.88 | 297.27 | -7.68% | 24.74 | 7.95% |
| 2026-05-20 | 300.00 | 333.50 | 297.00 | 321.99 | +6.18% | 33.47 | 10.36% |
| 2026-05-19 | 309.00 | 311.30 | 289.47 | 303.26 | -2.16% | 25.04 | 8.32% |
| 2026-05-18 | 319.38 | 322.99 | 307.01 | 309.96 | -2.64% | 20.88 | 6.61% |
| 2026-05-15 | 329.69 | 340.69 | 316.69 | 318.37 | -3.61% | 25.08 | 7.64% |
| 2026-05-14 | 346.93 | 352.50 | 330.28 | 330.28 | -2.51% | 34.63 | 10.05% |
| 2026-05-13 | 306.00 | 350.88 | 303.03 | 338.78 | +9.65% | 50.99 | 15.25% |
| 2026-05-12 | 320.00 | 324.88 | 306.50 | 308.96 | -5.19% | 35.37 | 14.44% |
| 2026-05-11 | 340.69 | 344.99 | 307.01 | 325.86 | -5.55% | 47.19 | 18.72% |
| 2026-05-08 | 341.00 | 366.88 | 336.00 | 345.00 | -3.36% | 36.74 | 13.36% |
| 2026-05-07 | 342.01 | 372.60 | 342.01 | 356.99 | +5.27% | 36.59 | 13.44% |
| 2026-05-06 | 329.00 | 348.68 | 315.00 | 339.13 | +7.07% | 35.48 | 13.96% |
| 2026-04-30 | 322.99 | 332.00 | 315.00 | 316.74 | -3.27% | 25.42 | 10.45% |
| 2026-04-29 | 296.00 | 333.99 | 296.00 | 327.45 | -2.54% | 41.72 | 17.24% |
| 2026-04-28 | 320.00 | 346.40 | 304.50 | 335.99 | +7.27% | 47.67 | 19.16% |
| 2026-04-27 | 330.00 | 330.00 | 312.00 | 313.22 | -5.78% | 30.38 | 12.64% |
| 2026-04-24 | 328.89 | 339.77 | 317.00 | 332.45 | -0.26% | 41.30 | 16.67% |
| 2026-04-23 | 318.00 | 348.60 | 318.00 | 333.33 | +2.79% | 43.15 | 16.91% |
| 2026-04-22 | 281.00 | 331.99 | 273.06 | 324.28 | +16.09% | 53.91 | 23.60% |