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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 165.10 | 175.61 | 161.08 | 169.57 | +1.84% | 5.65 | 10.90% |
| 2026-04-20 | 162.99 | 169.80 | 161.90 | 166.50 | +0.91% | 5.00 | 9.76% |
| 2026-04-17 | 145.43 | 169.00 | 143.20 | 165.00 | +13.26% | 7.03 | 14.44% |
| 2026-04-16 | 140.00 | 146.88 | 139.99 | 145.68 | +4.08% | 3.40 | 14.13% |
| 2026-04-15 | 142.00 | 144.88 | 139.17 | 139.97 | -3.67% | 2.43 | 10.31% |
| 2026-04-14 | 138.90 | 146.00 | 132.31 | 145.30 | +5.36% | 3.27 | 14.32% |
| 2026-04-13 | 140.00 | 142.20 | 136.20 | 137.91 | -1.63% | 2.12 | 9.18% |
| 2026-04-10 | 132.39 | 142.30 | 132.00 | 140.20 | +5.83% | 3.68 | 15.94% |
| 2026-04-09 | 138.98 | 140.00 | 131.38 | 132.48 | -5.90% | 2.02 | 8.98% |
| 2026-04-08 | 136.00 | 142.00 | 135.52 | 140.78 | +6.49% | 1.71 | 7.36% |
| 2026-04-07 | 131.95 | 134.80 | 130.78 | 132.20 | +1.40% | 0.70 | 3.16% |
| 2026-04-03 | 133.08 | 135.29 | 130.28 | 130.38 | -2.03% | 0.64 | 2.94% |
| 2026-04-02 | 137.64 | 138.50 | 131.40 | 133.08 | -3.92% | 1.15 | 5.16% |
| 2026-04-01 | 138.00 | 143.69 | 137.30 | 138.51 | +2.59% | 1.31 | 5.67% |
| 2026-03-31 | 139.50 | 141.00 | 135.00 | 135.01 | -3.22% | 1.64 | 7.18% |
| 2026-03-30 | 136.86 | 142.81 | 132.20 | 139.50 | +0.52% | 2.07 | 9.07% |
| 2026-03-27 | 127.79 | 141.90 | 127.08 | 138.78 | +7.01% | 2.84 | 12.58% |
| 2026-03-26 | 134.93 | 135.00 | 128.60 | 129.69 | -4.00% | 2.23 | 10.24% |
| 2026-03-25 | 136.68 | 138.83 | 134.61 | 135.10 | +0.49% | 1.39 | 6.13% |
| 2026-03-24 | 135.58 | 136.80 | 130.00 | 134.44 | +1.14% | 1.17 | 5.30% |