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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 62.37 | 62.58 | 59.98 | 60.28 | -2.96% | 2.70 | 5.84% |
| 2025-11-18 | 60.99 | 63.85 | 60.99 | 62.12 | +1.84% | 4.56 | 9.60% |
| 2025-11-17 | 58.93 | 61.45 | 58.87 | 61.00 | +3.02% | 4.06 | 8.82% |
| 2025-11-14 | 61.03 | 61.40 | 59.20 | 59.21 | -8.07% | 5.46 | 11.95% |
| 2025-11-13 | 59.50 | 66.66 | 58.88 | 64.41 | +7.89% | 5.05 | 10.66% |
| 2025-11-12 | 60.45 | 60.73 | 59.00 | 59.70 | -2.12% | 2.10 | 4.61% |
| 2025-11-11 | 62.06 | 62.36 | 60.88 | 60.99 | -1.60% | 1.88 | 4.03% |
| 2025-11-10 | 63.11 | 63.68 | 61.05 | 61.98 | -0.80% | 2.24 | 4.75% |
| 2025-11-07 | 63.61 | 64.10 | 62.42 | 62.48 | -2.97% | 2.31 | 4.83% |
| 2025-11-06 | 64.00 | 64.47 | 63.16 | 64.39 | +0.61% | 2.46 | 5.07% |
| 2025-11-05 | 64.02 | 65.08 | 62.75 | 64.00 | -2.13% | 3.04 | 6.26% |
| 2025-11-04 | 67.50 | 67.78 | 64.77 | 65.39 | -3.71% | 3.86 | 7.74% |
| 2025-11-03 | 68.56 | 69.09 | 67.35 | 67.91 | -0.90% | 2.72 | 5.27% |
| 2025-10-31 | 68.19 | 69.91 | 68.05 | 68.53 | 0.00% | 3.69 | 7.03% |
| 2025-10-30 | 72.41 | 73.21 | 67.65 | 68.53 | -4.46% | 6.93 | 13.10% |
| 2025-10-29 | 69.69 | 72.10 | 69.30 | 71.73 | +2.71% | 5.19 | 9.63% |
| 2025-10-28 | 69.90 | 71.79 | 68.91 | 69.84 | -0.01% | 4.45 | 8.30% |
| 2025-10-27 | 70.20 | 71.60 | 69.32 | 69.85 | +1.16% | 3.71 | 6.96% |
| 2025-10-24 | 67.16 | 69.25 | 67.05 | 69.05 | +3.76% | 3.37 | 6.48% |
| 2025-10-23 | 67.30 | 67.99 | 65.59 | 66.55 | -1.44% | 2.66 | 5.28% |