宏工科技 sz.301662
165.33
+8.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 154.01 | 168.30 | 154.01 | 165.33 | +8.03% | 4.56 | 9.16% |
| 2026-05-21 | 172.00 | 173.62 | 153.00 | 153.04 | -9.44% | 4.87 | 9.73% |
| 2026-05-20 | 166.56 | 173.98 | 162.53 | 169.00 | +0.54% | 4.47 | 8.66% |
| 2026-05-19 | 171.31 | 173.89 | 165.09 | 168.10 | -2.47% | 2.98 | 5.77% |
| 2026-05-18 | 172.01 | 179.20 | 169.50 | 172.35 | -0.06% | 2.70 | 5.05% |
| 2026-05-15 | 175.77 | 176.61 | 170.94 | 172.45 | -0.97% | 2.74 | 5.14% |
| 2026-05-14 | 180.50 | 180.50 | 173.51 | 174.14 | -3.52% | 2.44 | 4.49% |
| 2026-05-13 | 182.00 | 182.00 | 176.00 | 180.50 | -2.32% | 2.89 | 5.24% |
| 2026-05-12 | 183.00 | 188.50 | 181.27 | 184.79 | +0.98% | 3.56 | 6.26% |
| 2026-05-11 | 182.35 | 185.54 | 179.81 | 182.99 | +1.41% | 3.95 | 7.03% |
| 2026-05-08 | 182.89 | 189.99 | 179.00 | 180.44 | -1.67% | 3.32 | 5.90% |
| 2026-05-07 | 183.00 | 187.49 | 181.69 | 183.50 | -1.64% | 4.01 | 7.06% |
| 2026-05-06 | 178.10 | 190.56 | 175.50 | 186.55 | +2.35% | 5.34 | 9.54% |
| 2026-04-30 | 177.00 | 182.30 | 171.88 | 182.26 | +5.05% | 6.39 | 11.69% |
| 2026-04-29 | 160.00 | 178.00 | 158.10 | 173.50 | +12.66% | 6.57 | 12.81% |
| 2026-04-28 | 155.87 | 157.79 | 153.06 | 154.00 | -1.91% | 1.96 | 4.11% |
| 2026-04-27 | 152.00 | 159.31 | 147.40 | 157.00 | +0.75% | 3.31 | 7.00% |
| 2026-04-24 | 155.73 | 157.99 | 151.87 | 155.83 | +0.06% | 2.61 | 5.47% |
| 2026-04-23 | 164.00 | 164.00 | 154.93 | 155.73 | -5.56% | 3.65 | 7.52% |
| 2026-04-22 | 164.55 | 167.50 | 163.50 | 164.90 | -2.75% | 3.80 | 7.50% |