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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 155.00 | 160.80 | 149.45 | 150.84 | -3.99% | 24.43 | 20.89% |
| 2026-03-20 | 174.67 | 178.00 | 157.01 | 157.11 | -12.00% | 35.54 | 28.22% |
| 2026-03-19 | 157.46 | 186.56 | 157.46 | 178.53 | +13.47% | 29.55 | 22.04% |
| 2026-03-18 | 155.00 | 161.89 | 149.10 | 157.33 | +1.79% | 20.69 | 17.57% |
| 2026-03-17 | 161.43 | 161.90 | 153.68 | 154.56 | -3.41% | 19.05 | 15.96% |
| 2026-03-16 | 147.70 | 162.18 | 142.00 | 160.01 | +4.58% | 30.60 | 26.25% |
| 2026-03-13 | 144.00 | 158.00 | 144.00 | 153.00 | +2.01% | 34.14 | 29.48% |
| 2026-03-12 | 126.00 | 149.98 | 125.00 | 149.98 | +20.00% | 36.72 | 33.96% |
| 2026-03-11 | 115.11 | 125.45 | 114.47 | 124.98 | +7.50% | 29.57 | 31.87% |
| 2026-03-10 | 118.34 | 119.77 | 110.80 | 116.26 | +1.72% | 26.99 | 30.81% |
| 2026-03-09 | 98.30 | 114.29 | 93.00 | 114.29 | +20.00% | 24.69 | 31.52% |
| 2026-03-06 | 98.17 | 99.70 | 94.70 | 95.24 | -3.85% | 8.63 | 11.76% |
| 2026-03-05 | 103.31 | 103.48 | 95.90 | 99.05 | -0.55% | 11.50 | 15.25% |
| 2026-03-04 | 98.60 | 103.50 | 96.58 | 99.60 | -0.40% | 9.69 | 12.76% |
| 2026-03-03 | 109.81 | 111.79 | 99.60 | 100.00 | -7.67% | 12.53 | 15.89% |
| 2026-03-02 | 104.73 | 110.48 | 103.11 | 108.31 | +3.05% | 18.82 | 22.99% |
| 2026-02-27 | 94.10 | 108.88 | 93.02 | 105.10 | +10.06% | 25.61 | 32.91% |
| 2026-02-26 | 89.81 | 95.90 | 89.62 | 95.49 | +6.34% | 15.36 | 21.62% |
| 2026-02-25 | 93.55 | 93.98 | 88.83 | 89.80 | -3.63% | 10.15 | 14.84% |
| 2026-02-24 | 99.00 | 99.00 | 92.17 | 93.18 | -5.07% | 12.24 | 17.11% |