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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 77.44 | 78.94 | 76.55 | 77.46 | -2.44% | 11.17 | 18.93% |
| 2025-09-15 | 73.35 | 85.49 | 72.01 | 79.40 | +5.95% | 17.51 | 29.53% |
| 2025-09-12 | 76.94 | 80.20 | 74.93 | 74.94 | +0.48% | 14.38 | 24.25% |
| 2025-09-11 | 71.89 | 76.52 | 71.25 | 74.58 | +5.65% | 12.60 | 22.48% |
| 2025-09-10 | 69.96 | 72.81 | 68.13 | 70.60 | +3.85% | 9.13 | 16.91% |
| 2025-09-09 | 70.70 | 71.15 | 67.15 | 67.98 | -4.45% | 5.88 | 11.22% |
| 2025-09-08 | 70.75 | 71.70 | 69.20 | 71.15 | +0.56% | 6.25 | 11.65% |
| 2025-09-05 | 67.87 | 71.28 | 66.71 | 70.75 | +5.55% | 7.62 | 14.51% |
| 2025-09-04 | 71.00 | 71.44 | 65.29 | 67.03 | -5.13% | 9.18 | 17.65% |
| 2025-09-03 | 72.27 | 73.73 | 70.00 | 70.66 | -1.98% | 7.64 | 14.00% |
| 2025-09-02 | 78.94 | 79.21 | 69.95 | 72.09 | -12.02% | 14.77 | 26.14% |
| 2025-09-01 | 83.12 | 86.12 | 79.85 | 81.94 | +2.80% | 19.02 | 30.11% |
| 2025-08-29 | 81.30 | 86.64 | 77.95 | 79.71 | -2.93% | 15.11 | 24.58% |
| 2025-08-28 | 79.99 | 84.94 | 79.60 | 82.12 | -1.18% | 20.77 | 33.41% |
| 2025-08-27 | 76.94 | 91.59 | 73.46 | 83.10 | +8.71% | 28.08 | 45.97% |
| 2025-08-26 | 74.22 | 79.69 | 71.58 | 76.44 | +3.48% | 26.09 | 45.60% |
| 2025-08-25 | 62.61 | 73.88 | 62.15 | 73.88 | +20.00% | 19.82 | 38.29% |
| 2025-08-22 | 61.05 | 61.92 | 60.09 | 61.56 | +1.27% | 6.25 | 13.38% |
| 2025-08-21 | 61.55 | 62.83 | 60.00 | 60.79 | -1.87% | 6.88 | 14.68% |
| 2025-08-20 | 61.56 | 62.85 | 59.70 | 61.95 | -2.25% | 8.86 | 19.00% |