宏工科技
SZ301662 前复权 GEM
73.89
+3.84
(+5.48%)
今开
69.77
最高
74.98
最低
67.50
昨收
70.05
振幅
10.68%
成交量
877.8万
交易日数
356
数据区间
2025-04-17 ~ 2026-09-30
MA5
67.96
MA10
68.08
MA20
65.16
MA60
68.59
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 69.77 | 74.98 | 67.50 | 73.89 | 878万 |
| 2 | 2026-09-29 | 64.93 | 70.42 | 63.80 | 70.05 | 663万 |
| 3 | 2026-09-28 | 65.00 | 65.41 | 61.37 | 62.80 | 224万 |
| 4 | 2026-09-24 | 67.57 | 67.80 | 65.26 | 65.38 | 186万 |
| 5 | 2026-09-23 | 66.85 | 68.21 | 66.50 | 67.67 | 216万 |
| 6 | 2026-09-22 | 68.43 | 68.43 | 66.60 | 66.98 | 216万 |
| 7 | 2026-09-21 | 68.72 | 69.35 | 67.42 | 68.03 | 273万 |
| 8 | 2026-09-18 | 68.44 | 69.66 | 68.15 | 68.72 | 319万 |
| 9 | 2026-09-17 | 68.60 | 69.62 | 67.70 | 68.25 | 424万 |
| 10 | 2026-09-16 | 67.85 | 69.21 | 65.03 | 69.02 | 700万 |
| 11 | 2026-09-15 | 59.19 | 70.42 | 59.00 | 67.50 | 924万 |
| 12 | 2026-09-14 | 57.50 | 59.36 | 57.02 | 58.68 | 164万 |