宏和科技
SH603256 前复权 MAIN
130.70
-8.35
(-6.01%)
今开
140.70
最高
140.80
最低
130.00
昨收
139.05
振幅
7.77%
成交量
1,493.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
143.82
MA10
146.45
MA20
138.11
MA60
148.84
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 140.70 | 140.80 | 130.00 | 130.70 | 1,494万 |
| 2 | 2026-09-29 | 140.70 | 142.27 | 137.55 | 139.05 | 1,231万 |
| 3 | 2026-09-28 | 148.81 | 153.30 | 140.21 | 140.55 | 2,487万 |
| 4 | 2026-09-24 | 157.91 | 162.85 | 152.00 | 152.00 | 2,610万 |
| 5 | 2026-09-23 | 160.02 | 160.88 | 154.98 | 156.80 | 3,064万 |
| 6 | 2026-09-22 | 156.33 | 163.81 | 155.65 | 159.22 | 4,909万 |
| 7 | 2026-09-21 | 150.00 | 153.40 | 147.07 | 148.92 | 2,909万 |
| 8 | 2026-09-18 | 149.01 | 152.18 | 142.18 | 148.79 | 3,239万 |
| 9 | 2026-09-17 | 143.90 | 151.88 | 141.80 | 145.18 | 3,928万 |
| 10 | 2026-09-16 | 139.84 | 143.50 | 134.60 | 143.28 | 3,262万 |
| 11 | 2026-09-15 | 131.00 | 143.74 | 131.00 | 138.23 | 3,280万 |
| 12 | 2026-09-14 | 127.63 | 133.75 | 124.35 | 130.67 | 1,445万 |