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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 283.80 | 283.80 | 260.00 | 279.33 | -3.35% | 37.02 | 17.93% |
| 2026-04-20 | 277.50 | 289.02 | 272.22 | 289.00 | +2.24% | 43.32 | 20.24% |
| 2026-04-17 | 285.02 | 287.98 | 273.88 | 282.68 | -2.33% | 38.01 | 17.79% |
| 2026-04-16 | 248.01 | 289.42 | 248.01 | 289.42 | +20.00% | 41.60 | 19.78% |
| 2026-04-15 | 222.00 | 252.88 | 222.00 | 241.18 | +8.31% | 39.23 | 21.60% |
| 2026-04-14 | 214.97 | 233.64 | 209.89 | 222.68 | +14.37% | 41.65 | 24.56% |
| 2026-04-13 | 202.01 | 218.00 | 193.19 | 194.70 | -1.67% | 27.92 | 18.19% |
| 2026-04-10 | 208.38 | 211.60 | 195.00 | 198.00 | -2.61% | 25.91 | 16.67% |
| 2026-04-09 | 188.04 | 207.50 | 184.02 | 203.30 | +6.30% | 31.75 | 21.06% |
| 2026-04-08 | 170.00 | 194.58 | 168.00 | 191.25 | +17.82% | 32.75 | 23.79% |
| 2026-04-07 | 165.62 | 173.00 | 160.58 | 162.32 | -2.51% | 15.81 | 12.56% |
| 2026-04-03 | 170.69 | 174.80 | 166.29 | 166.50 | -3.30% | 19.88 | 15.44% |
| 2026-04-02 | 176.65 | 177.99 | 166.66 | 172.19 | -3.95% | 17.77 | 13.62% |
| 2026-04-01 | 163.39 | 183.90 | 160.15 | 179.27 | +16.95% | 25.95 | 19.54% |
| 2026-03-31 | 161.48 | 162.16 | 153.27 | 153.29 | -4.19% | 13.12 | 11.06% |
| 2026-03-30 | 156.80 | 166.00 | 155.55 | 160.00 | -0.29% | 16.56 | 13.50% |
| 2026-03-27 | 158.02 | 165.49 | 157.00 | 160.47 | -3.09% | 19.33 | 15.74% |
| 2026-03-26 | 160.00 | 173.99 | 158.68 | 165.59 | +1.19% | 22.89 | 17.84% |
| 2026-03-25 | 154.99 | 167.96 | 154.26 | 163.65 | +6.27% | 26.86 | 21.55% |
| 2026-03-24 | 152.00 | 155.40 | 145.00 | 154.00 | +2.09% | 24.37 | 21.25% |