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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 107.00 | 112.20 | 106.00 | 107.58 | -1.48% | 4.07 | 23.55% |
| 2025-07-21 | 102.40 | 110.00 | 101.10 | 109.20 | +4.05% | 3.46 | 20.67% |
| 2025-07-18 | 99.08 | 106.98 | 98.02 | 104.95 | +6.60% | 4.29 | 26.07% |
| 2025-07-17 | 95.55 | 100.73 | 94.35 | 98.45 | +3.00% | 3.20 | 20.71% |
| 2025-07-16 | 96.79 | 96.95 | 93.94 | 95.58 | -0.74% | 1.55 | 10.28% |
| 2025-07-15 | 97.61 | 98.52 | 95.45 | 96.29 | -1.29% | 2.47 | 16.21% |
| 2025-07-14 | 108.00 | 109.19 | 88.88 | 97.55 | -10.68% | 4.46 | 28.18% |
| 2025-07-11 | 107.00 | 110.96 | 105.30 | 109.21 | +0.55% | 2.68 | 15.64% |
| 2025-07-10 | 114.22 | 115.39 | 105.81 | 108.61 | -5.97% | 4.49 | 26.10% |
| 2025-07-09 | 116.01 | 117.30 | 112.77 | 115.50 | -2.70% | 3.12 | 17.22% |
| 2025-07-08 | 121.21 | 125.01 | 116.70 | 118.70 | -2.22% | 4.54 | 24.10% |
| 2025-07-07 | 114.56 | 126.00 | 113.12 | 121.39 | +4.50% | 4.96 | 25.96% |
| 2025-07-04 | 116.00 | 121.00 | 115.24 | 116.16 | -2.06% | 5.04 | 27.02% |
| 2025-07-03 | 101.16 | 122.71 | 101.15 | 118.60 | +15.98% | 6.66 | 36.79% |
| 2025-07-02 | 107.34 | 107.90 | 101.81 | 102.26 | -5.49% | 2.72 | 16.51% |
| 2025-07-01 | 105.80 | 112.33 | 102.49 | 108.20 | +2.25% | 4.94 | 29.06% |
| 2025-06-30 | 95.03 | 110.00 | 95.00 | 105.82 | +10.23% | 4.32 | 26.51% |
| 2025-06-27 | 101.01 | 103.01 | 95.81 | 96.00 | -4.95% | 2.85 | 18.42% |
| 2025-06-26 | 100.00 | 103.50 | 98.98 | 101.00 | -1.46% | 2.25 | 14.08% |
| 2025-06-25 | 105.00 | 107.35 | 101.70 | 102.50 | -2.94% | 3.86 | 23.60% |