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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 170.01 | 173.50 | 166.02 | 166.52 | -0.77% | 1.80 | 6.37% |
| 2026-02-12 | 171.44 | 173.06 | 164.60 | 167.81 | -2.78% | 2.34 | 8.37% |
| 2026-02-11 | 177.15 | 178.90 | 172.00 | 172.61 | -3.38% | 2.04 | 7.03% |
| 2026-02-10 | 186.19 | 190.39 | 176.92 | 178.64 | -6.62% | 2.94 | 9.74% |
| 2026-02-09 | 189.05 | 201.88 | 186.58 | 191.30 | +1.96% | 4.46 | 13.93% |
| 2026-02-06 | 194.56 | 196.92 | 186.40 | 187.62 | -5.00% | 3.40 | 10.73% |
| 2026-02-05 | 181.62 | 208.00 | 181.62 | 197.50 | +13.83% | 5.48 | 16.65% |
| 2026-02-04 | 176.08 | 182.00 | 167.51 | 173.50 | -2.96% | 2.21 | 7.67% |
| 2026-02-03 | 172.00 | 183.59 | 171.77 | 178.80 | +8.54% | 2.78 | 9.43% |
| 2026-02-02 | 170.00 | 174.50 | 164.01 | 164.73 | -5.73% | 1.86 | 6.63% |
| 2026-01-30 | 167.99 | 175.97 | 163.90 | 174.74 | +3.74% | 2.38 | 8.34% |
| 2026-01-29 | 169.04 | 174.20 | 167.60 | 168.44 | -1.07% | 1.78 | 6.26% |
| 2026-01-28 | 173.58 | 177.84 | 167.18 | 170.26 | -2.88% | 2.01 | 7.08% |
| 2026-01-27 | 182.35 | 182.35 | 167.30 | 175.30 | -2.18% | 3.03 | 10.56% |
| 2026-01-26 | 178.23 | 189.06 | 174.00 | 179.20 | +0.55% | 4.38 | 14.56% |
| 2026-01-23 | 158.91 | 180.00 | 156.80 | 178.22 | +12.02% | 4.71 | 16.71% |
| 2026-01-22 | 160.00 | 164.99 | 156.77 | 159.09 | -0.56% | 1.59 | 5.97% |
| 2026-01-21 | 154.85 | 163.80 | 152.91 | 159.98 | +2.56% | 2.01 | 7.58% |
| 2026-01-20 | 160.68 | 161.75 | 154.80 | 155.99 | -2.51% | 2.17 | 8.32% |
| 2026-01-19 | 158.87 | 166.00 | 151.10 | 160.00 | -1.23% | 3.95 | 14.82% |