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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 62.53 | 64.18 | 61.23 | 63.88 | +2.16% | 4.25 | 8.88% |
| 2025-12-16 | 64.49 | 64.88 | 61.96 | 62.53 | -3.76% | 3.20 | 6.67% |
| 2025-12-15 | 66.53 | 67.35 | 64.86 | 64.97 | -4.30% | 3.91 | 7.83% |
| 2025-12-12 | 67.50 | 68.62 | 66.08 | 67.89 | +0.44% | 5.28 | 10.28% |
| 2025-12-11 | 70.17 | 70.22 | 67.30 | 67.59 | -3.77% | 7.18 | 13.73% |
| 2025-12-10 | 70.50 | 73.99 | 69.28 | 70.24 | -1.84% | 15.25 | 28.19% |
| 2025-12-09 | 63.01 | 73.40 | 63.01 | 71.56 | +16.99% | 18.20 | 34.78% |
| 2025-12-08 | 60.00 | 61.62 | 59.70 | 61.17 | +1.97% | 2.45 | 5.28% |
| 2025-12-05 | 59.00 | 60.11 | 58.02 | 59.99 | +1.87% | 2.13 | 4.73% |
| 2025-12-04 | 59.40 | 60.00 | 58.72 | 58.89 | -1.51% | 1.67 | 3.71% |
| 2025-12-03 | 60.49 | 60.93 | 59.37 | 59.79 | -1.47% | 1.95 | 4.29% |
| 2025-12-02 | 62.63 | 62.76 | 60.29 | 60.68 | -2.11% | 2.77 | 5.96% |
| 2025-12-01 | 61.94 | 62.60 | 61.35 | 61.99 | +0.03% | 2.84 | 6.04% |
| 2025-11-28 | 63.56 | 63.98 | 61.48 | 61.97 | -1.63% | 3.48 | 7.35% |
| 2025-11-27 | 64.16 | 65.00 | 62.90 | 63.00 | -1.95% | 3.72 | 7.66% |
| 2025-11-26 | 64.31 | 66.65 | 64.01 | 64.25 | -2.39% | 6.37 | 12.81% |
| 2025-11-25 | 64.77 | 65.90 | 64.01 | 65.82 | +3.67% | 6.26 | 12.59% |
| 2025-11-24 | 58.92 | 64.49 | 57.90 | 63.49 | +8.16% | 7.40 | 15.56% |
| 2025-11-21 | 59.01 | 60.78 | 58.60 | 58.70 | -3.64% | 2.51 | 5.55% |
| 2025-11-20 | 60.30 | 61.52 | 60.08 | 60.92 | +1.06% | 2.32 | 5.03% |