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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.98 | 37.30 | 36.30 | 36.62 | -0.76% | 3.02 | 3.84% |
| 2025-08-18 | 35.88 | 36.90 | 35.88 | 36.90 | +2.81% | 3.22 | 4.10% |
| 2025-08-15 | 35.22 | 36.00 | 35.22 | 35.89 | +1.59% | 2.34 | 3.05% |
| 2025-08-14 | 36.35 | 36.50 | 35.24 | 35.33 | -2.91% | 2.50 | 3.26% |
| 2025-08-13 | 36.18 | 36.51 | 35.96 | 36.39 | +0.52% | 2.27 | 2.91% |
| 2025-08-12 | 36.50 | 36.64 | 35.75 | 36.20 | -1.01% | 2.36 | 3.05% |
| 2025-08-11 | 36.15 | 36.88 | 36.10 | 36.57 | +1.11% | 2.58 | 3.29% |
| 2025-08-08 | 36.27 | 36.65 | 35.91 | 36.17 | -0.77% | 1.86 | 2.40% |
| 2025-08-07 | 36.78 | 37.00 | 36.10 | 36.45 | -1.35% | 2.77 | 3.55% |
| 2025-08-06 | 36.05 | 37.06 | 35.97 | 36.95 | +2.13% | 3.25 | 4.13% |
| 2025-08-05 | 36.37 | 36.66 | 35.96 | 36.18 | -0.06% | 2.22 | 2.86% |
| 2025-08-04 | 35.38 | 36.23 | 35.32 | 36.20 | +1.86% | 2.19 | 2.84% |
| 2025-08-01 | 35.39 | 36.14 | 35.01 | 35.54 | +0.34% | 2.27 | 2.97% |
| 2025-07-31 | 35.85 | 36.60 | 35.24 | 35.42 | -1.47% | 2.99 | 3.89% |
| 2025-07-30 | 37.20 | 37.20 | 35.66 | 35.95 | -3.39% | 3.90 | 5.00% |
| 2025-07-29 | 35.99 | 37.21 | 35.90 | 37.21 | +2.79% | 3.97 | 5.05% |
| 2025-07-28 | 35.87 | 36.52 | 35.73 | 36.20 | +1.20% | 2.79 | 3.59% |
| 2025-07-25 | 35.67 | 35.92 | 35.42 | 35.77 | +0.28% | 1.77 | 2.32% |
| 2025-07-24 | 35.20 | 35.75 | 35.19 | 35.67 | +0.85% | 2.02 | 2.64% |
| 2025-07-23 | 35.00 | 36.07 | 34.62 | 35.37 | +0.83% | 3.02 | 3.98% |