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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 65.88 | 68.75 | 63.38 | 63.38 | +0.41% | 17.31 | 34.67% |
| 2025-08-18 | 60.42 | 63.13 | 59.07 | 63.12 | +5.35% | 9.83 | 21.17% |
| 2025-08-15 | 58.03 | 60.63 | 58.03 | 59.92 | +0.81% | 8.28 | 18.28% |
| 2025-08-14 | 55.97 | 60.44 | 55.34 | 59.44 | +4.98% | 9.28 | 21.13% |
| 2025-08-13 | 55.09 | 57.46 | 54.46 | 56.62 | +2.39% | 6.12 | 14.24% |
| 2025-08-12 | 54.37 | 55.96 | 54.28 | 55.30 | +2.24% | 4.24 | 10.07% |
| 2025-08-11 | 52.64 | 54.16 | 52.46 | 54.09 | +2.75% | 2.57 | 6.29% |
| 2025-08-08 | 53.36 | 53.53 | 52.58 | 52.64 | -2.06% | 2.08 | 5.16% |
| 2025-08-07 | 54.43 | 54.73 | 53.49 | 53.75 | -1.25% | 2.13 | 5.19% |
| 2025-08-06 | 53.84 | 54.51 | 53.76 | 54.43 | +0.54% | 1.82 | 4.41% |
| 2025-08-05 | 54.89 | 54.96 | 53.76 | 54.14 | -0.77% | 2.06 | 5.01% |
| 2025-08-04 | 53.14 | 54.62 | 52.46 | 54.56 | +2.00% | 2.20 | 5.37% |
| 2025-08-01 | 54.24 | 54.31 | 52.26 | 53.49 | -0.24% | 2.75 | 6.79% |
| 2025-07-31 | 53.75 | 54.84 | 53.49 | 53.62 | -0.30% | 2.99 | 7.25% |
| 2025-07-30 | 55.46 | 55.46 | 53.61 | 53.78 | -2.82% | 3.44 | 8.34% |
| 2025-07-29 | 55.26 | 55.71 | 54.96 | 55.34 | -0.07% | 2.81 | 6.66% |
| 2025-07-28 | 56.46 | 56.49 | 55.06 | 55.38 | -1.28% | 3.87 | 9.16% |
| 2025-07-25 | 56.44 | 56.84 | 55.36 | 56.10 | +0.38% | 2.94 | 6.89% |
| 2025-07-24 | 56.39 | 57.14 | 55.57 | 55.89 | -0.41% | 3.84 | 8.98% |
| 2025-07-23 | 55.56 | 57.44 | 54.46 | 56.12 | -3.70% | 5.43 | 12.76% |