宏力达 sh.688330
41.02
+2.32%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.95 | 43.50 | 40.86 | 41.02 | +2.32% | 1.76 | 2.99% |
| 2026-05-22 | 39.06 | 40.35 | 38.50 | 40.09 | +4.67% | 0.73 | 1.33% |
| 2026-05-21 | 40.38 | 40.49 | 38.00 | 38.30 | -5.15% | 0.84 | 1.53% |
| 2026-05-20 | 41.20 | 41.20 | 39.93 | 40.38 | -1.99% | 0.61 | 1.07% |
| 2026-05-19 | 40.06 | 41.28 | 39.30 | 41.20 | +2.62% | 0.80 | 1.41% |
| 2026-05-18 | 39.70 | 40.40 | 39.20 | 40.15 | +0.55% | 0.51 | 0.92% |
| 2026-05-15 | 40.08 | 40.65 | 39.68 | 39.93 | -1.07% | 0.72 | 1.28% |
| 2026-05-14 | 41.63 | 41.66 | 40.34 | 40.36 | -3.07% | 0.95 | 1.66% |
| 2026-05-13 | 40.62 | 41.75 | 40.30 | 41.64 | +2.71% | 0.94 | 1.62% |
| 2026-05-12 | 41.26 | 41.30 | 40.25 | 40.54 | -1.75% | 0.85 | 1.49% |
| 2026-05-11 | 42.19 | 42.26 | 41.00 | 41.26 | +1.18% | 1.12 | 1.93% |
| 2026-05-08 | 41.06 | 41.09 | 40.01 | 40.78 | -0.68% | 1.11 | 1.97% |
| 2026-05-07 | 40.81 | 41.58 | 40.53 | 41.06 | +1.38% | 1.04 | 1.81% |
| 2026-05-06 | 40.40 | 40.76 | 39.66 | 40.50 | +0.25% | 1.37 | 2.42% |
| 2026-04-30 | 42.30 | 42.90 | 40.25 | 40.40 | -10.58% | 2.79 | 4.84% |
| 2026-04-29 | 44.98 | 45.88 | 44.60 | 45.18 | +0.87% | 1.07 | 1.68% |
| 2026-04-28 | 46.35 | 46.35 | 44.31 | 44.79 | -2.97% | 1.15 | 1.84% |
| 2026-04-27 | 46.75 | 46.76 | 45.63 | 46.16 | -1.37% | 1.17 | 1.81% |
| 2026-04-24 | 49.68 | 49.78 | 46.51 | 46.80 | -5.36% | 1.91 | 2.87% |
| 2026-04-23 | 52.36 | 52.36 | 48.60 | 49.45 | -6.52% | 3.33 | 4.78% |