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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 135.02 | 141.99 | 132.40 | 132.92 | -6.39% | 1.36 | 5.97% |
| 2026-03-20 | 150.18 | 152.00 | 142.00 | 142.00 | -4.77% | 1.65 | 6.79% |
| 2026-03-19 | 149.80 | 153.19 | 148.00 | 149.11 | -1.64% | 1.05 | 4.20% |
| 2026-03-18 | 147.00 | 152.68 | 146.51 | 151.59 | +3.47% | 1.35 | 5.39% |
| 2026-03-17 | 152.39 | 153.95 | 146.30 | 146.50 | -3.94% | 0.92 | 3.71% |
| 2026-03-16 | 151.12 | 153.96 | 148.17 | 152.51 | +0.92% | 1.20 | 4.77% |
| 2026-03-13 | 153.96 | 158.99 | 151.10 | 151.12 | -3.46% | 1.80 | 7.00% |
| 2026-03-12 | 165.03 | 165.59 | 154.00 | 156.53 | -6.42% | 2.35 | 8.94% |
| 2026-03-11 | 163.80 | 173.53 | 162.00 | 167.26 | +2.31% | 2.91 | 10.51% |
| 2026-03-10 | 161.88 | 168.98 | 161.88 | 163.48 | +1.73% | 2.10 | 7.63% |
| 2026-03-09 | 175.78 | 175.78 | 155.05 | 160.70 | -11.50% | 3.10 | 11.54% |
| 2026-03-06 | 183.00 | 183.84 | 175.30 | 181.58 | -2.00% | 1.95 | 6.54% |
| 2026-03-05 | 183.00 | 185.43 | 176.84 | 185.28 | +2.92% | 2.26 | 7.52% |
| 2026-03-04 | 181.26 | 189.30 | 173.56 | 180.02 | -2.84% | 3.04 | 10.11% |
| 2026-03-03 | 192.15 | 202.45 | 184.00 | 185.28 | -4.92% | 2.89 | 9.07% |
| 2026-03-02 | 182.70 | 199.99 | 179.70 | 194.86 | +4.76% | 3.18 | 10.06% |
| 2026-02-27 | 189.50 | 190.20 | 182.12 | 186.00 | -3.85% | 2.08 | 6.75% |
| 2026-02-26 | 182.39 | 195.02 | 179.00 | 193.44 | +6.90% | 3.94 | 12.60% |
| 2026-02-25 | 165.93 | 185.63 | 165.44 | 180.96 | +8.49% | 3.80 | 12.95% |
| 2026-02-24 | 169.00 | 172.70 | 164.30 | 166.80 | +0.17% | 1.22 | 4.41% |