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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 56.41 | 58.82 | 56.24 | 58.69 | +4.37% | 5.34 | 12.10% |
| 2025-06-23 | 55.74 | 57.06 | 55.56 | 56.23 | -2.12% | 4.22 | 9.88% |
| 2025-06-20 | 59.05 | 60.02 | 57.36 | 57.45 | -3.46% | 4.72 | 10.62% |
| 2025-06-19 | 60.45 | 63.46 | 59.51 | 59.51 | -2.20% | 6.79 | 14.43% |
| 2025-06-18 | 60.41 | 60.93 | 57.46 | 60.84 | -0.28% | 5.92 | 13.14% |
| 2025-06-17 | 60.46 | 61.45 | 59.62 | 61.01 | +1.68% | 5.17 | 11.22% |
| 2025-06-16 | 57.66 | 60.79 | 57.66 | 60.01 | +3.11% | 4.56 | 10.08% |
| 2025-06-13 | 60.51 | 61.25 | 57.41 | 58.20 | -5.59% | 6.35 | 14.17% |
| 2025-06-12 | 62.05 | 62.73 | 61.40 | 61.64 | -1.30% | 3.94 | 8.36% |
| 2025-06-11 | 62.45 | 63.15 | 62.05 | 62.45 | -1.11% | 3.34 | 7.01% |
| 2025-06-10 | 65.93 | 66.05 | 61.95 | 63.15 | -2.59% | 5.85 | 12.16% |
| 2025-06-09 | 65.57 | 66.71 | 64.40 | 64.83 | -1.08% | 5.89 | 11.86% |
| 2025-06-06 | 67.35 | 68.84 | 65.51 | 65.54 | -3.02% | 7.53 | 14.76% |
| 2025-06-05 | 64.08 | 70.16 | 62.46 | 67.58 | +4.09% | 10.85 | 21.45% |
| 2025-06-04 | 62.26 | 66.45 | 62.06 | 64.92 | +5.90% | 8.39 | 17.02% |
| 2025-06-03 | 59.93 | 62.31 | 59.93 | 61.30 | -0.97% | 3.82 | 8.20% |
| 2025-05-30 | 65.44 | 65.55 | 60.37 | 61.90 | -7.29% | 7.42 | 15.62% |
| 2025-05-29 | 66.95 | 68.01 | 65.64 | 66.77 | -2.28% | 7.26 | 14.28% |
| 2025-05-28 | 65.73 | 68.83 | 64.96 | 68.33 | +3.95% | 8.75 | 17.07% |
| 2025-05-27 | 64.96 | 67.03 | 64.04 | 65.73 | +1.36% | 8.09 | 16.21% |