宏达股份 sh.600331
16.06
+1.32%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.02 | 9.05 | 8.92 | 9.03 | -0.33% | 2.57 | 1.41% |
| 2025-07-21 | 8.80 | 9.10 | 8.72 | 9.06 | +4.14% | 4.54 | 2.49% |
| 2025-07-18 | 8.67 | 8.78 | 8.65 | 8.70 | +0.23% | 1.85 | 1.05% |
| 2025-07-17 | 8.55 | 8.80 | 8.55 | 8.68 | +1.76% | 2.23 | 1.26% |
| 2025-07-16 | 8.48 | 8.61 | 8.40 | 8.53 | +0.83% | 2.01 | 1.16% |
| 2025-07-15 | 8.52 | 8.59 | 8.30 | 8.46 | -1.74% | 3.08 | 1.79% |
| 2025-07-14 | 8.72 | 8.73 | 8.57 | 8.61 | -1.03% | 1.73 | 0.99% |
| 2025-07-11 | 8.74 | 8.77 | 8.60 | 8.70 | -0.46% | 2.76 | 1.57% |
| 2025-07-10 | 8.81 | 8.88 | 8.69 | 8.74 | -1.02% | 2.13 | 1.19% |
| 2025-07-09 | 8.99 | 9.07 | 8.79 | 8.83 | -1.12% | 2.88 | 1.59% |
| 2025-07-08 | 8.77 | 8.99 | 8.76 | 8.93 | +1.59% | 2.13 | 1.18% |
| 2025-07-07 | 8.78 | 8.85 | 8.66 | 8.79 | +0.80% | 2.12 | 1.19% |
| 2025-07-04 | 8.80 | 8.92 | 8.71 | 8.72 | -2.24% | 2.47 | 1.38% |
| 2025-07-03 | 8.99 | 9.08 | 8.75 | 8.92 | -0.22% | 3.36 | 1.86% |
| 2025-07-02 | 8.82 | 9.03 | 8.71 | 8.94 | +1.36% | 4.79 | 2.65% |
| 2025-07-01 | 8.76 | 8.84 | 8.46 | 8.82 | +1.03% | 3.60 | 2.05% |
| 2025-06-30 | 8.60 | 8.80 | 8.58 | 8.73 | +1.75% | 4.73 | 2.67% |
| 2025-06-27 | 8.00 | 8.70 | 8.00 | 8.58 | +7.65% | 7.11 | 4.12% |
| 2025-06-26 | 8.06 | 8.06 | 7.88 | 7.97 | -0.38% | 1.78 | 1.10% |
| 2025-06-25 | 7.91 | 8.15 | 7.88 | 8.00 | +1.14% | 2.64 | 1.62% |