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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 140.08 | 143.60 | 139.01 | 142.58 | -0.29% | 3.23 | 14.53% |
| 2025-09-15 | 144.57 | 150.66 | 143.00 | 143.00 | -2.13% | 3.56 | 15.49% |
| 2025-09-12 | 150.01 | 151.80 | 142.34 | 146.11 | -5.74% | 5.43 | 23.62% |
| 2025-09-11 | 153.50 | 158.18 | 149.51 | 155.00 | -1.89% | 5.74 | 23.71% |
| 2025-09-10 | 146.00 | 160.00 | 143.44 | 157.98 | +3.87% | 5.96 | 24.78% |
| 2025-09-09 | 146.50 | 157.20 | 144.10 | 152.10 | +1.73% | 5.99 | 25.02% |
| 2025-09-08 | 140.05 | 165.47 | 135.00 | 149.51 | +5.40% | 8.23 | 35.11% |
| 2025-09-05 | 121.91 | 145.47 | 121.72 | 141.85 | +15.99% | 6.76 | 32.15% |
| 2025-09-04 | 122.36 | 127.50 | 118.36 | 122.30 | -0.49% | 4.50 | 23.11% |
| 2025-09-03 | 127.48 | 129.50 | 120.18 | 122.90 | -4.07% | 4.87 | 24.86% |
| 2025-09-02 | 118.00 | 137.45 | 117.10 | 128.12 | +8.13% | 6.30 | 31.70% |
| 2025-09-01 | 111.00 | 122.60 | 109.22 | 118.49 | +6.12% | 4.97 | 26.87% |
| 2025-08-29 | 99.40 | 119.80 | 96.00 | 111.66 | +11.18% | 4.71 | 27.60% |
| 2025-08-28 | 103.30 | 106.88 | 99.85 | 100.43 | -2.70% | 2.00 | 12.45% |
| 2025-08-27 | 102.91 | 106.65 | 102.91 | 103.22 | -0.65% | 1.83 | 11.06% |
| 2025-08-26 | 106.06 | 106.98 | 103.51 | 103.90 | -2.95% | 1.88 | 11.39% |
| 2025-08-25 | 106.40 | 109.00 | 105.90 | 107.06 | +0.51% | 1.89 | 11.15% |
| 2025-08-22 | 106.65 | 107.88 | 105.00 | 106.52 | -0.36% | 1.47 | 8.74% |
| 2025-08-21 | 112.40 | 112.40 | 106.39 | 106.90 | -4.89% | 2.11 | 12.28% |
| 2025-08-20 | 108.50 | 114.10 | 106.27 | 112.40 | +2.18% | 3.50 | 20.21% |