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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 68.00 | 68.99 | 67.03 | 67.52 | -1.83% | 2.13 | 4.13% |
| 2025-10-21 | 68.02 | 68.99 | 67.62 | 68.78 | +1.24% | 2.32 | 4.45% |
| 2025-10-20 | 68.49 | 69.14 | 67.37 | 67.94 | +0.85% | 2.51 | 4.84% |
| 2025-10-17 | 70.24 | 70.75 | 67.32 | 67.37 | -3.44% | 3.03 | 5.80% |
| 2025-10-16 | 70.70 | 71.00 | 69.48 | 69.77 | -1.69% | 2.79 | 5.23% |
| 2025-10-15 | 68.96 | 71.02 | 68.75 | 70.97 | +3.20% | 3.54 | 6.63% |
| 2025-10-14 | 73.63 | 74.07 | 68.45 | 68.77 | -5.75% | 5.84 | 10.83% |
| 2025-10-13 | 70.20 | 74.80 | 69.97 | 72.97 | -4.82% | 5.60 | 10.05% |
| 2025-10-10 | 79.44 | 79.93 | 75.24 | 76.66 | -3.98% | 6.33 | 10.75% |
| 2025-10-09 | 77.44 | 81.03 | 76.62 | 79.84 | +1.71% | 7.65 | 12.71% |
| 2025-09-30 | 78.94 | 82.44 | 77.71 | 78.50 | +0.10% | 9.53 | 15.68% |
| 2025-09-29 | 79.74 | 80.33 | 77.80 | 78.42 | -0.91% | 7.01 | 11.70% |
| 2025-09-26 | 83.04 | 83.54 | 78.35 | 79.14 | -6.59% | 12.96 | 21.20% |
| 2025-09-25 | 82.85 | 86.64 | 80.94 | 84.73 | +2.24% | 21.02 | 32.88% |
| 2025-09-24 | 74.22 | 83.74 | 72.67 | 82.87 | +10.46% | 17.93 | 29.75% |
| 2025-09-23 | 76.20 | 77.19 | 72.48 | 75.02 | -1.69% | 6.68 | 11.77% |
| 2025-09-22 | 72.98 | 77.93 | 72.97 | 76.31 | +3.72% | 7.72 | 13.41% |
| 2025-09-19 | 75.64 | 76.71 | 73.24 | 73.58 | -3.99% | 8.38 | 14.69% |
| 2025-09-18 | 77.82 | 80.93 | 75.24 | 76.63 | -1.91% | 11.91 | 19.85% |
| 2025-09-17 | 77.49 | 79.76 | 76.60 | 78.12 | +0.85% | 11.15 | 18.71% |