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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 61.70 | 66.03 | 61.31 | 64.85 | +5.80% | 8.60 | 17.81% |
| 2025-05-23 | 63.45 | 64.45 | 61.29 | 61.29 | -3.78% | 6.34 | 13.29% |
| 2025-05-22 | 62.78 | 65.06 | 62.78 | 63.70 | +0.56% | 6.96 | 14.34% |
| 2025-05-21 | 69.17 | 69.17 | 62.88 | 63.35 | -8.44% | 10.71 | 21.88% |
| 2025-05-20 | 67.98 | 70.62 | 67.41 | 69.19 | +1.03% | 8.90 | 16.96% |
| 2025-05-19 | 69.57 | 70.94 | 67.41 | 68.48 | -0.21% | 7.22 | 13.75% |
| 2025-05-16 | 69.13 | 71.75 | 68.48 | 68.62 | -2.33% | 10.45 | 19.65% |
| 2025-05-15 | 73.48 | 74.19 | 69.37 | 70.27 | -9.17% | 13.61 | 27.41% |
| 2025-05-14 | 68.49 | 79.24 | 68.49 | 77.36 | +12.97% | 17.42 | 33.39% |
| 2025-05-13 | 63.52 | 72.90 | 63.52 | 68.48 | +12.69% | 18.39 | 38.67% |
| 2025-05-12 | 59.21 | 60.83 | 58.92 | 60.77 | +3.40% | 6.94 | 16.59% |
| 2025-05-09 | 59.22 | 60.00 | 58.35 | 58.77 | -0.82% | 5.83 | 14.11% |
| 2025-05-08 | 59.61 | 61.95 | 59.19 | 59.26 | -3.52% | 8.02 | 19.08% |
| 2025-05-07 | 61.63 | 63.16 | 59.21 | 61.42 | +0.65% | 11.08 | 25.96% |
| 2025-05-06 | 61.54 | 64.69 | 59.99 | 61.02 | +0.79% | 13.43 | 30.95% |