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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 146.15 | 150.80 | 139.39 | 141.86 | -3.23% | 5.21 | 21.77% |
| 2025-11-18 | 153.43 | 159.80 | 145.16 | 146.60 | -4.79% | 6.80 | 27.10% |
| 2025-11-17 | 136.84 | 161.48 | 136.01 | 153.98 | +12.34% | 8.90 | 36.71% |
| 2025-11-14 | 120.01 | 144.44 | 117.55 | 137.07 | +12.74% | 7.00 | 31.67% |
| 2025-11-13 | 120.01 | 125.00 | 120.01 | 121.58 | +0.61% | 2.59 | 12.73% |
| 2025-11-12 | 120.27 | 122.58 | 118.28 | 120.84 | -0.69% | 1.16 | 5.80% |
| 2025-11-11 | 119.56 | 124.89 | 119.56 | 121.68 | +1.40% | 1.60 | 7.86% |
| 2025-11-10 | 124.34 | 126.50 | 118.80 | 120.00 | -3.92% | 1.98 | 9.83% |
| 2025-11-07 | 128.00 | 128.60 | 123.62 | 124.90 | -2.80% | 1.89 | 9.08% |
| 2025-11-06 | 131.50 | 137.27 | 128.08 | 128.50 | -2.20% | 1.99 | 9.18% |
| 2025-11-05 | 126.00 | 132.76 | 123.56 | 131.39 | +2.66% | 2.58 | 12.12% |
| 2025-11-04 | 139.00 | 139.00 | 127.19 | 127.99 | -6.90% | 3.32 | 15.25% |
| 2025-11-03 | 137.11 | 139.68 | 133.88 | 137.47 | -0.56% | 2.58 | 11.33% |
| 2025-10-31 | 133.99 | 143.31 | 133.99 | 138.25 | +2.28% | 3.69 | 15.95% |
| 2025-10-30 | 140.00 | 143.80 | 134.00 | 135.17 | -4.81% | 4.02 | 17.45% |
| 2025-10-29 | 128.26 | 144.99 | 125.80 | 142.00 | +6.22% | 6.14 | 26.79% |
| 2025-10-28 | 124.98 | 135.00 | 123.55 | 133.68 | +6.76% | 4.42 | 20.38% |
| 2025-10-27 | 124.32 | 126.69 | 121.50 | 125.22 | +2.35% | 2.85 | 13.77% |
| 2025-10-24 | 117.01 | 126.10 | 115.79 | 122.35 | +5.08% | 3.76 | 18.53% |
| 2025-10-23 | 114.02 | 116.94 | 113.10 | 116.44 | +0.92% | 1.39 | 7.29% |