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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 100.10 | 105.58 | 97.91 | 98.16 | -5.25% | 17.33 | 22.61% |
| 2026-02-12 | 98.96 | 109.34 | 94.59 | 103.60 | +9.69% | 25.59 | 33.29% |
| 2026-02-11 | 94.88 | 100.39 | 94.25 | 94.45 | -2.51% | 17.54 | 23.80% |
| 2026-02-10 | 94.23 | 97.89 | 91.90 | 96.88 | +4.91% | 22.50 | 31.08% |
| 2026-02-09 | 92.00 | 93.69 | 89.07 | 92.35 | +2.53% | 17.05 | 24.44% |
| 2026-02-06 | 86.75 | 95.56 | 83.18 | 90.07 | +3.08% | 17.43 | 25.62% |
| 2026-02-05 | 87.60 | 89.33 | 85.85 | 87.38 | -2.24% | 11.76 | 17.68% |
| 2026-02-04 | 101.35 | 102.00 | 87.55 | 89.38 | -14.07% | 24.43 | 35.07% |
| 2026-02-03 | 104.00 | 106.60 | 97.10 | 104.02 | +2.98% | 23.08 | 29.78% |
| 2026-02-02 | 109.11 | 109.63 | 101.00 | 101.01 | -9.72% | 24.49 | 30.74% |
| 2026-01-30 | 104.10 | 116.40 | 102.21 | 111.88 | +9.59% | 26.35 | 31.07% |
| 2026-01-29 | 101.00 | 112.00 | 99.60 | 102.09 | -2.78% | 25.53 | 31.69% |
| 2026-01-28 | 100.86 | 107.47 | 96.00 | 105.01 | +7.04% | 31.33 | 40.92% |
| 2026-01-27 | 83.21 | 98.10 | 81.58 | 98.10 | +20.00% | 27.87 | 40.21% |
| 2026-01-26 | 82.78 | 85.15 | 79.70 | 81.75 | +3.85% | 14.68 | 23.31% |
| 2026-01-23 | 76.82 | 78.97 | 75.28 | 78.72 | +1.60% | 8.75 | 14.89% |
| 2026-01-22 | 74.26 | 78.00 | 73.62 | 77.48 | +4.70% | 8.37 | 14.51% |
| 2026-01-21 | 72.88 | 75.29 | 72.66 | 74.00 | -0.14% | 5.34 | 9.48% |
| 2026-01-20 | 75.95 | 77.50 | 73.21 | 74.10 | -2.26% | 7.44 | 12.97% |
| 2026-01-19 | 76.50 | 78.47 | 75.13 | 75.81 | -1.33% | 7.18 | 12.32% |