宏达电子 sz.300726
63.23
+11.12%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 57.20 | 63.49 | 57.20 | 63.23 | +11.12% | 15.19 | 11.48% |
| 2026-05-21 | 58.90 | 60.92 | 56.75 | 56.90 | -2.78% | 9.98 | 7.87% |
| 2026-05-20 | 59.71 | 61.13 | 58.00 | 58.53 | -3.30% | 8.71 | 6.90% |
| 2026-05-19 | 56.03 | 61.97 | 55.59 | 60.53 | +6.85% | 11.51 | 9.06% |
| 2026-05-18 | 55.01 | 58.18 | 54.08 | 56.65 | +2.94% | 7.68 | 6.34% |
| 2026-05-15 | 59.16 | 59.50 | 54.56 | 55.03 | -6.43% | 10.50 | 8.71% |
| 2026-05-14 | 58.20 | 60.80 | 57.20 | 58.81 | +1.26% | 11.39 | 9.02% |
| 2026-05-13 | 55.00 | 58.75 | 54.56 | 58.08 | +4.72% | 9.97 | 8.16% |
| 2026-05-12 | 55.40 | 56.50 | 54.10 | 55.46 | +0.45% | 8.17 | 6.92% |
| 2026-05-11 | 52.38 | 59.50 | 52.38 | 55.21 | +7.10% | 15.18 | 12.53% |
| 2026-05-08 | 51.00 | 51.89 | 50.35 | 51.55 | -0.31% | 4.88 | 4.46% |
| 2026-05-07 | 50.45 | 51.78 | 49.91 | 51.71 | +2.80% | 5.55 | 5.05% |
| 2026-05-06 | 49.83 | 51.25 | 49.83 | 50.30 | +2.32% | 6.42 | 5.93% |
| 2026-04-30 | 48.98 | 50.50 | 48.78 | 49.16 | -0.16% | 4.55 | 4.29% |
| 2026-04-29 | 49.45 | 49.67 | 47.92 | 49.24 | -0.34% | 4.46 | 4.26% |
| 2026-04-28 | 48.36 | 50.13 | 47.52 | 49.41 | +2.17% | 5.35 | 5.08% |
| 2026-04-27 | 48.20 | 49.28 | 48.11 | 48.36 | -0.31% | 4.13 | 3.97% |
| 2026-04-24 | 48.30 | 49.61 | 47.97 | 48.51 | +2.30% | 5.86 | 5.60% |
| 2026-04-23 | 48.10 | 48.40 | 46.89 | 47.42 | -1.84% | 4.47 | 4.39% |
| 2026-04-22 | 45.71 | 48.40 | 45.51 | 48.31 | +5.16% | 4.82 | 4.76% |