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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.99 | 49.60 | 47.60 | 48.26 | -1.49% | 1.55 | 2.29% |
| 2026-02-13 | 48.89 | 49.66 | 48.31 | 48.99 | -0.91% | 1.71 | 2.49% |
| 2026-02-12 | 47.04 | 49.47 | 46.66 | 49.44 | +5.60% | 2.95 | 4.36% |
| 2026-02-11 | 47.09 | 48.77 | 46.66 | 46.82 | -1.27% | 1.38 | 2.08% |
| 2026-02-10 | 48.31 | 48.40 | 47.23 | 47.42 | -2.35% | 2.10 | 3.14% |
| 2026-02-09 | 45.00 | 49.65 | 44.51 | 48.56 | +8.51% | 3.61 | 5.46% |
| 2026-02-06 | 43.69 | 45.28 | 43.61 | 44.75 | +1.50% | 1.48 | 2.36% |
| 2026-02-05 | 45.49 | 45.76 | 43.82 | 44.09 | -3.84% | 1.86 | 3.00% |
| 2026-02-04 | 46.19 | 47.77 | 45.25 | 45.85 | -1.50% | 3.24 | 5.00% |
| 2026-02-03 | 44.90 | 46.99 | 44.60 | 46.55 | +4.51% | 3.73 | 5.79% |
| 2026-02-02 | 44.91 | 45.78 | 43.55 | 44.54 | -2.75% | 3.73 | 5.99% |
| 2026-01-30 | 41.60 | 46.28 | 40.48 | 45.80 | +16.90% | 6.45 | 10.85% |
| 2026-01-29 | 39.50 | 40.25 | 38.94 | 39.18 | -1.19% | 0.92 | 1.65% |
| 2026-01-28 | 39.51 | 40.39 | 39.50 | 39.65 | +1.23% | 1.25 | 2.24% |
| 2026-01-27 | 39.71 | 40.43 | 38.39 | 39.17 | -1.11% | 0.88 | 1.60% |
| 2026-01-26 | 40.42 | 40.50 | 39.19 | 39.61 | -1.76% | 1.01 | 1.82% |
| 2026-01-23 | 39.96 | 40.58 | 39.82 | 40.32 | +0.75% | 1.23 | 2.19% |
| 2026-01-22 | 40.13 | 40.79 | 39.79 | 40.02 | -0.77% | 0.83 | 1.48% |
| 2026-01-21 | 39.63 | 40.41 | 39.50 | 40.33 | +0.25% | 1.09 | 1.94% |
| 2026-01-20 | 41.99 | 41.99 | 39.80 | 40.23 | -3.11% | 1.40 | 2.48% |