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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 80.55 | 82.79 | 76.70 | 76.83 | -7.00% | 14.22 | 23.61% |
| 2026-01-15 | 90.00 | 92.85 | 80.39 | 82.61 | -5.11% | 23.52 | 36.09% |
| 2026-01-14 | 72.38 | 87.06 | 72.38 | 87.06 | +20.00% | 25.94 | 41.64% |
| 2026-01-13 | 77.60 | 78.51 | 72.18 | 72.55 | -5.04% | 9.25 | 16.35% |
| 2026-01-12 | 71.79 | 77.09 | 70.29 | 76.40 | +6.54% | 13.11 | 23.30% |
| 2026-01-09 | 68.66 | 73.00 | 68.52 | 71.71 | +4.85% | 9.75 | 18.05% |
| 2026-01-08 | 69.90 | 70.96 | 68.05 | 68.39 | -0.54% | 6.86 | 13.01% |
| 2026-01-07 | 68.00 | 71.55 | 67.50 | 68.76 | +0.94% | 8.60 | 16.35% |
| 2026-01-06 | 66.70 | 68.99 | 66.09 | 68.12 | +1.17% | 6.40 | 12.46% |
| 2026-01-05 | 67.00 | 68.38 | 65.35 | 67.33 | +1.55% | 6.57 | 12.90% |
| 2025-12-31 | 64.80 | 66.88 | 63.61 | 66.30 | +3.71% | 6.17 | 12.40% |
| 2025-12-30 | 64.01 | 65.35 | 63.39 | 63.93 | -0.50% | 4.13 | 8.44% |
| 2025-12-29 | 63.55 | 65.79 | 63.42 | 64.25 | -0.46% | 5.46 | 11.13% |
| 2025-12-26 | 62.50 | 65.00 | 62.00 | 64.55 | +2.92% | 7.53 | 15.51% |
| 2025-12-25 | 62.27 | 63.25 | 62.12 | 62.72 | +0.84% | 3.49 | 7.32% |
| 2025-12-24 | 61.92 | 62.98 | 61.36 | 62.20 | +0.05% | 3.15 | 6.65% |
| 2025-12-23 | 62.90 | 62.90 | 61.53 | 62.17 | -0.27% | 4.08 | 8.62% |
| 2025-12-22 | 62.10 | 62.78 | 61.70 | 62.34 | +1.35% | 3.59 | 7.58% |
| 2025-12-19 | 62.98 | 63.49 | 61.40 | 61.51 | -1.20% | 3.65 | 7.71% |
| 2025-12-18 | 63.01 | 64.00 | 62.26 | 62.26 | -2.54% | 2.96 | 6.19% |