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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 114.11 | 118.50 | 114.00 | 115.38 | +0.33% | 1.49 | 7.71% |
| 2025-10-21 | 114.50 | 116.33 | 113.06 | 115.00 | +1.09% | 1.36 | 7.12% |
| 2025-10-20 | 113.18 | 115.48 | 112.00 | 113.76 | +1.99% | 1.57 | 8.28% |
| 2025-10-17 | 114.40 | 116.16 | 111.50 | 111.54 | -2.59% | 2.00 | 10.61% |
| 2025-10-16 | 118.01 | 121.60 | 114.00 | 114.50 | -3.82% | 2.27 | 12.30% |
| 2025-10-15 | 117.12 | 119.95 | 114.50 | 119.05 | +1.94% | 1.43 | 7.75% |
| 2025-10-14 | 125.01 | 126.00 | 116.30 | 116.78 | -5.94% | 1.87 | 9.87% |
| 2025-10-13 | 116.01 | 124.15 | 116.01 | 124.15 | -1.52% | 1.91 | 9.99% |
| 2025-10-10 | 138.11 | 139.40 | 125.65 | 126.06 | -9.57% | 3.04 | 14.92% |
| 2025-10-09 | 130.56 | 141.96 | 130.56 | 139.40 | +8.02% | 3.92 | 17.90% |
| 2025-09-30 | 130.61 | 134.40 | 128.86 | 129.05 | -2.18% | 2.08 | 10.10% |
| 2025-09-29 | 129.02 | 133.43 | 128.86 | 131.93 | +1.48% | 2.17 | 10.49% |
| 2025-09-26 | 138.92 | 143.00 | 128.91 | 130.00 | -7.47% | 2.75 | 12.79% |
| 2025-09-25 | 142.07 | 143.65 | 139.98 | 140.50 | -3.30% | 2.45 | 10.98% |
| 2025-09-24 | 142.00 | 146.00 | 136.22 | 145.30 | +1.47% | 4.14 | 18.57% |
| 2025-09-23 | 139.81 | 143.82 | 136.73 | 143.20 | +2.80% | 3.63 | 16.31% |
| 2025-09-22 | 137.87 | 140.86 | 135.33 | 139.30 | +1.11% | 2.12 | 9.74% |
| 2025-09-19 | 140.00 | 143.20 | 137.43 | 137.77 | -2.11% | 3.10 | 14.04% |
| 2025-09-18 | 139.05 | 145.00 | 136.50 | 140.74 | +0.86% | 3.95 | 17.72% |
| 2025-09-17 | 142.00 | 144.58 | 138.42 | 139.54 | -2.13% | 3.34 | 14.98% |