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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 112.00 | 113.82 | 108.60 | 112.86 | +1.78% | 1.12 | 6.04% |
| 2025-12-16 | 120.36 | 120.36 | 107.17 | 110.89 | -7.84% | 2.11 | 11.22% |
| 2025-12-15 | 125.31 | 125.40 | 118.60 | 120.32 | -4.05% | 1.46 | 7.20% |
| 2025-12-12 | 123.84 | 126.80 | 123.70 | 125.40 | +1.13% | 1.61 | 7.69% |
| 2025-12-11 | 126.88 | 126.88 | 121.88 | 124.00 | -1.12% | 1.35 | 6.56% |
| 2025-12-10 | 124.65 | 126.02 | 123.10 | 125.40 | -0.29% | 1.09 | 5.29% |
| 2025-12-09 | 132.30 | 132.37 | 125.31 | 125.76 | -3.26% | 1.91 | 9.05% |
| 2025-12-08 | 126.80 | 130.68 | 126.00 | 130.00 | +3.22% | 2.40 | 11.16% |
| 2025-12-05 | 125.00 | 126.32 | 123.12 | 125.94 | -0.13% | 1.22 | 5.85% |
| 2025-12-04 | 123.21 | 126.10 | 119.50 | 126.10 | +1.44% | 2.01 | 9.81% |
| 2025-12-03 | 127.01 | 127.50 | 123.70 | 124.31 | -1.60% | 1.38 | 6.64% |
| 2025-12-02 | 126.25 | 128.86 | 125.68 | 126.33 | -1.77% | 2.04 | 9.67% |
| 2025-12-01 | 135.00 | 135.00 | 125.80 | 128.60 | -6.25% | 4.52 | 21.15% |
| 2025-11-28 | 124.49 | 138.84 | 123.10 | 137.18 | +8.81% | 6.25 | 28.51% |
| 2025-11-27 | 123.92 | 131.00 | 123.08 | 126.07 | +0.94% | 3.95 | 18.65% |
| 2025-11-26 | 124.11 | 130.20 | 121.30 | 124.89 | +0.35% | 3.83 | 18.32% |
| 2025-11-25 | 128.23 | 131.35 | 123.88 | 124.46 | -0.51% | 2.62 | 12.47% |
| 2025-11-24 | 129.66 | 130.00 | 121.70 | 125.10 | +2.29% | 3.34 | 16.01% |
| 2025-11-21 | 137.21 | 140.80 | 122.18 | 122.30 | -13.92% | 3.76 | 17.66% |
| 2025-11-20 | 141.05 | 150.53 | 138.00 | 142.08 | +0.16% | 4.70 | 19.69% |