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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 58.76 | 59.46 | 57.96 | 58.28 | -2.02% | 3.65 | 8.20% |
| 2025-07-21 | 59.12 | 59.81 | 58.47 | 59.48 | -0.25% | 4.08 | 9.08% |
| 2025-07-18 | 60.46 | 60.95 | 59.49 | 59.63 | -1.37% | 4.68 | 10.26% |
| 2025-07-17 | 59.18 | 60.87 | 58.56 | 60.46 | 0.00% | 5.81 | 12.74% |
| 2025-07-16 | 61.33 | 63.97 | 60.35 | 60.46 | -2.15% | 9.58 | 20.33% |
| 2025-07-15 | 58.34 | 62.28 | 57.74 | 61.78 | +6.42% | 10.72 | 23.22% |
| 2025-07-14 | 56.79 | 58.83 | 56.47 | 58.06 | +2.02% | 4.04 | 9.21% |
| 2025-07-11 | 56.26 | 57.46 | 55.85 | 56.91 | +0.65% | 3.23 | 7.46% |
| 2025-07-10 | 57.76 | 57.76 | 55.84 | 56.54 | -1.69% | 3.00 | 6.96% |
| 2025-07-09 | 58.86 | 59.09 | 57.32 | 57.51 | -2.59% | 3.75 | 8.48% |
| 2025-07-08 | 55.76 | 59.96 | 55.63 | 59.04 | +5.12% | 5.33 | 12.13% |
| 2025-07-07 | 57.86 | 57.92 | 55.66 | 56.16 | -4.79% | 4.83 | 11.28% |
| 2025-07-04 | 58.11 | 60.49 | 58.11 | 58.99 | +1.44% | 5.04 | 11.10% |
| 2025-07-03 | 58.00 | 59.16 | 57.86 | 58.15 | +0.88% | 2.58 | 5.81% |
| 2025-07-02 | 59.96 | 59.96 | 57.56 | 57.64 | -3.98% | 4.04 | 9.11% |
| 2025-07-01 | 62.10 | 62.15 | 59.93 | 60.03 | -3.28% | 5.12 | 11.09% |
| 2025-06-30 | 62.95 | 63.05 | 61.11 | 62.06 | -1.83% | 8.49 | 18.03% |
| 2025-06-27 | 59.76 | 63.55 | 58.84 | 63.22 | +4.93% | 10.05 | 21.31% |
| 2025-06-26 | 61.20 | 62.95 | 59.17 | 60.26 | -1.44% | 7.81 | 16.81% |
| 2025-06-25 | 58.76 | 62.05 | 58.69 | 61.13 | +4.17% | 7.70 | 16.67% |