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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 164.12 | 167.00 | 152.50 | 161.99 | -3.07% | 5.84 | 22.18% |
| 2026-01-15 | 156.51 | 173.00 | 153.85 | 167.12 | +10.83% | 6.18 | 22.64% |
| 2026-01-14 | 143.01 | 153.88 | 142.00 | 150.79 | +5.82% | 3.18 | 12.88% |
| 2026-01-13 | 145.91 | 151.88 | 142.00 | 142.50 | -3.36% | 2.45 | 10.05% |
| 2026-01-12 | 136.08 | 148.97 | 136.08 | 147.46 | +7.78% | 3.78 | 15.61% |
| 2026-01-09 | 138.99 | 139.99 | 134.53 | 136.81 | -1.89% | 2.20 | 9.65% |
| 2026-01-08 | 140.00 | 145.67 | 139.00 | 139.44 | -1.36% | 2.25 | 9.57% |
| 2026-01-07 | 138.59 | 143.42 | 135.50 | 141.36 | +1.04% | 3.31 | 14.27% |
| 2026-01-06 | 135.00 | 144.68 | 134.02 | 139.90 | +3.65% | 5.62 | 24.12% |
| 2026-01-05 | 120.30 | 136.06 | 118.82 | 134.98 | +12.22% | 5.53 | 25.57% |
| 2025-12-31 | 118.91 | 124.30 | 116.50 | 120.28 | +0.77% | 1.89 | 9.42% |
| 2025-12-30 | 117.00 | 120.39 | 114.50 | 119.36 | +0.92% | 1.48 | 7.50% |
| 2025-12-29 | 119.44 | 123.33 | 117.22 | 118.27 | -0.64% | 1.49 | 7.52% |
| 2025-12-26 | 118.87 | 121.79 | 116.81 | 119.03 | +0.16% | 2.28 | 11.52% |
| 2025-12-25 | 120.47 | 121.98 | 117.50 | 118.84 | -2.59% | 1.76 | 8.88% |
| 2025-12-24 | 116.68 | 123.08 | 115.81 | 122.00 | +3.52% | 2.31 | 11.54% |
| 2025-12-23 | 116.00 | 119.94 | 115.02 | 117.85 | +2.02% | 1.72 | 8.75% |
| 2025-12-22 | 112.94 | 118.98 | 112.50 | 115.52 | +2.14% | 1.79 | 9.29% |
| 2025-12-19 | 112.27 | 114.97 | 111.13 | 113.10 | +2.75% | 1.15 | 6.13% |
| 2025-12-18 | 112.20 | 113.50 | 109.87 | 110.07 | -2.47% | 0.94 | 5.06% |