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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 50.02 | 53.46 | 50.00 | 52.90 | +5.13% | 2.18 | 2.99% |
| 2026-04-21 | 50.00 | 50.45 | 48.70 | 50.32 | +0.54% | 1.06 | 1.53% |
| 2026-04-20 | 50.00 | 50.56 | 49.70 | 50.05 | -0.04% | 1.32 | 1.88% |
| 2026-04-17 | 50.15 | 50.74 | 49.53 | 50.07 | -0.24% | 1.32 | 1.88% |
| 2026-04-16 | 50.80 | 50.95 | 50.01 | 50.19 | -1.20% | 1.22 | 1.73% |
| 2026-04-15 | 51.05 | 51.81 | 50.51 | 50.80 | +0.42% | 1.44 | 2.02% |
| 2026-04-14 | 51.02 | 51.55 | 49.91 | 50.59 | -0.51% | 1.60 | 2.26% |
| 2026-04-13 | 50.01 | 51.18 | 49.80 | 50.85 | +0.65% | 1.26 | 1.78% |
| 2026-04-10 | 50.50 | 51.51 | 50.02 | 50.52 | +0.66% | 1.55 | 2.19% |
| 2026-04-09 | 48.77 | 51.30 | 48.58 | 50.19 | +1.81% | 2.12 | 3.01% |
| 2026-04-08 | 48.00 | 49.32 | 48.00 | 49.30 | +4.47% | 1.59 | 2.31% |
| 2026-04-07 | 46.87 | 47.43 | 46.33 | 47.19 | -0.15% | 0.72 | 1.09% |
| 2026-04-03 | 46.86 | 47.49 | 45.53 | 47.26 | +0.38% | 1.02 | 1.57% |
| 2026-04-02 | 47.70 | 48.45 | 46.60 | 47.08 | -1.88% | 0.92 | 1.39% |
| 2026-04-01 | 48.51 | 48.93 | 47.41 | 47.98 | +1.76% | 0.98 | 1.46% |
| 2026-03-31 | 46.85 | 48.39 | 46.71 | 47.15 | +0.08% | 1.18 | 1.78% |
| 2026-03-30 | 47.56 | 47.81 | 46.31 | 47.11 | -3.09% | 0.97 | 1.48% |
| 2026-03-27 | 46.65 | 48.65 | 46.59 | 48.61 | +2.79% | 0.89 | 1.32% |
| 2026-03-26 | 48.95 | 49.50 | 46.98 | 47.29 | -3.80% | 1.29 | 1.92% |
| 2026-03-25 | 48.66 | 50.30 | 48.58 | 49.16 | +1.59% | 1.75 | 2.52% |