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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 78.99 | 87.18 | 76.76 | 80.00 | +2.51% | 5.06 | 38.86% |
| 2025-05-23 | 73.66 | 80.31 | 71.97 | 78.04 | +5.95% | 5.09 | 41.33% |
| 2025-05-22 | 77.03 | 78.84 | 72.97 | 73.66 | -10.46% | 4.51 | 37.42% |
| 2025-05-21 | 66.95 | 82.26 | 65.37 | 82.26 | +19.99% | 6.40 | 52.88% |
| 2025-05-20 | 67.80 | 70.05 | 64.19 | 68.55 | +0.59% | 3.21 | 29.64% |
| 2025-05-19 | 69.72 | 70.61 | 65.18 | 68.15 | -0.17% | 2.81 | 26.06% |
| 2025-05-16 | 64.55 | 70.78 | 64.19 | 68.27 | +2.61% | 4.17 | 38.24% |
| 2025-05-15 | 62.81 | 71.11 | 62.81 | 66.53 | +7.17% | 4.94 | 45.93% |
| 2025-05-14 | 61.22 | 64.86 | 60.71 | 62.07 | +0.08% | 3.99 | 39.93% |
| 2025-05-13 | 60.13 | 62.20 | 57.99 | 62.03 | -0.62% | 4.31 | 44.87% |
| 2025-05-12 | 55.11 | 63.17 | 54.41 | 62.41 | +18.55% | 5.57 | 59.37% |
| 2025-05-09 | 51.83 | 52.78 | 50.97 | 52.64 | +1.22% | 1.62 | 19.54% |
| 2025-05-08 | 51.50 | 52.37 | 51.25 | 52.01 | +0.13% | 1.14 | 13.74% |
| 2025-05-07 | 51.85 | 52.38 | 50.86 | 51.94 | +0.19% | 1.51 | 18.24% |
| 2025-05-06 | 50.76 | 51.86 | 50.55 | 51.84 | +2.56% | 1.40 | 17.09% |