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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 106.01 | 111.99 | 104.06 | 110.00 | +2.25% | 3.79 | 22.15% |
| 2025-08-18 | 103.88 | 110.00 | 102.68 | 107.58 | +2.47% | 3.52 | 21.03% |
| 2025-08-15 | 102.33 | 108.80 | 102.33 | 104.99 | +1.85% | 2.30 | 13.72% |
| 2025-08-14 | 106.11 | 108.98 | 103.00 | 103.08 | -3.55% | 2.06 | 12.43% |
| 2025-08-13 | 101.88 | 107.70 | 100.50 | 106.87 | +4.85% | 3.53 | 21.18% |
| 2025-08-12 | 101.25 | 102.97 | 97.86 | 101.93 | +0.15% | 1.88 | 11.89% |
| 2025-08-11 | 101.60 | 103.65 | 101.50 | 101.78 | +0.65% | 1.29 | 8.02% |
| 2025-08-08 | 102.86 | 103.98 | 101.00 | 101.12 | -1.14% | 1.21 | 7.53% |
| 2025-08-07 | 101.69 | 102.80 | 101.10 | 102.29 | +0.33% | 1.46 | 9.06% |
| 2025-08-06 | 103.40 | 104.24 | 101.46 | 101.95 | -1.21% | 1.77 | 10.93% |
| 2025-08-05 | 106.85 | 106.93 | 102.89 | 103.20 | -3.49% | 2.22 | 13.47% |
| 2025-08-04 | 99.81 | 107.66 | 99.10 | 106.93 | +5.56% | 2.87 | 17.43% |
| 2025-08-01 | 105.80 | 105.80 | 101.28 | 101.30 | -5.19% | 2.24 | 13.76% |
| 2025-07-31 | 104.65 | 113.88 | 101.16 | 106.85 | +1.76% | 4.00 | 23.85% |
| 2025-07-30 | 107.50 | 107.99 | 100.52 | 105.00 | -3.54% | 3.12 | 19.13% |
| 2025-07-29 | 110.70 | 113.49 | 106.41 | 108.85 | -3.40% | 3.65 | 21.02% |
| 2025-07-28 | 104.50 | 113.98 | 104.48 | 112.68 | +7.50% | 4.09 | 23.41% |
| 2025-07-25 | 105.00 | 108.45 | 102.19 | 104.82 | -1.29% | 2.27 | 13.57% |
| 2025-07-24 | 105.58 | 108.62 | 104.50 | 106.19 | +0.49% | 2.20 | 13.10% |
| 2025-07-23 | 106.12 | 107.50 | 103.88 | 105.67 | -1.78% | 2.10 | 12.63% |