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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 98.18 | 107.00 | 97.20 | 105.60 | +4.36% | 4.61 | 28.31% |
| 2025-06-23 | 93.06 | 101.28 | 92.90 | 101.19 | +5.52% | 3.54 | 23.36% |
| 2025-06-20 | 98.00 | 103.85 | 95.50 | 95.90 | -1.29% | 3.36 | 21.40% |
| 2025-06-19 | 101.00 | 108.88 | 96.50 | 97.15 | -4.84% | 3.92 | 24.32% |
| 2025-06-18 | 100.20 | 104.56 | 97.52 | 102.09 | -0.88% | 3.54 | 22.41% |
| 2025-06-17 | 97.99 | 110.88 | 96.00 | 103.00 | +5.21% | 5.54 | 34.36% |
| 2025-06-16 | 95.01 | 99.10 | 92.27 | 97.90 | -0.50% | 3.47 | 22.76% |
| 2025-06-13 | 93.05 | 106.88 | 93.00 | 98.39 | +5.74% | 6.08 | 38.72% |
| 2025-06-12 | 77.00 | 93.05 | 76.08 | 93.05 | +20.00% | 4.36 | 32.25% |
| 2025-06-11 | 78.84 | 80.99 | 76.60 | 77.54 | -4.28% | 2.28 | 18.50% |
| 2025-06-10 | 78.22 | 85.01 | 76.81 | 81.01 | +2.53% | 3.79 | 29.42% |
| 2025-06-09 | 75.28 | 80.97 | 75.28 | 79.01 | +5.12% | 3.01 | 23.97% |
| 2025-06-06 | 71.35 | 78.01 | 71.35 | 75.16 | +5.87% | 2.70 | 22.53% |
| 2025-06-05 | 72.08 | 73.07 | 68.14 | 70.99 | -3.23% | 2.04 | 18.13% |
| 2025-06-04 | 70.10 | 75.92 | 70.10 | 73.36 | +3.80% | 3.00 | 25.55% |
| 2025-06-03 | 70.44 | 70.90 | 69.09 | 70.68 | +1.76% | 1.47 | 13.12% |
| 2025-05-30 | 72.38 | 72.82 | 69.38 | 69.45 | -3.67% | 2.27 | 20.12% |
| 2025-05-29 | 74.06 | 75.66 | 72.04 | 72.10 | -5.26% | 2.91 | 24.83% |
| 2025-05-28 | 81.96 | 82.95 | 75.86 | 76.10 | -9.95% | 3.33 | 26.32% |
| 2025-05-27 | 80.00 | 84.50 | 77.03 | 84.50 | +5.63% | 4.36 | 33.79% |