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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.18 | 35.65 | 34.82 | 35.08 | -0.17% | 1.99 | 2.65% |
| 2025-07-21 | 35.08 | 35.50 | 35.07 | 35.14 | -0.31% | 2.14 | 2.84% |
| 2025-07-18 | 35.59 | 35.71 | 35.05 | 35.25 | -0.37% | 1.83 | 2.43% |
| 2025-07-17 | 34.51 | 35.47 | 34.42 | 35.38 | +2.46% | 2.65 | 3.55% |
| 2025-07-16 | 34.74 | 34.98 | 34.31 | 34.53 | -0.55% | 1.69 | 2.28% |
| 2025-07-15 | 34.88 | 35.27 | 34.36 | 34.72 | -0.23% | 1.70 | 2.29% |
| 2025-07-14 | 35.35 | 35.81 | 34.75 | 34.80 | -1.30% | 1.86 | 2.50% |
| 2025-07-11 | 34.41 | 35.59 | 34.41 | 35.26 | +2.29% | 3.05 | 4.06% |
| 2025-07-10 | 34.39 | 34.64 | 34.09 | 34.47 | +0.26% | 1.08 | 1.47% |
| 2025-07-09 | 34.48 | 34.90 | 34.30 | 34.38 | -0.29% | 1.52 | 2.06% |
| 2025-07-08 | 34.03 | 34.60 | 34.00 | 34.48 | +1.32% | 1.24 | 1.69% |
| 2025-07-07 | 34.10 | 34.23 | 33.83 | 34.03 | -0.09% | 0.97 | 1.34% |
| 2025-07-04 | 34.74 | 34.83 | 34.01 | 34.06 | -1.90% | 1.62 | 2.21% |
| 2025-07-03 | 34.57 | 35.51 | 34.57 | 34.72 | +0.12% | 1.89 | 2.54% |
| 2025-07-02 | 35.25 | 35.48 | 34.35 | 34.68 | -2.12% | 1.91 | 2.57% |
| 2025-07-01 | 35.60 | 35.78 | 35.06 | 35.43 | -0.90% | 2.27 | 3.01% |
| 2025-06-30 | 34.55 | 36.10 | 34.55 | 35.75 | +3.65% | 3.70 | 4.87% |
| 2025-06-27 | 34.44 | 35.08 | 34.30 | 34.49 | +0.09% | 2.05 | 2.77% |
| 2025-06-26 | 34.79 | 35.15 | 34.38 | 34.46 | -1.46% | 2.72 | 3.66% |
| 2025-06-25 | 33.96 | 35.40 | 33.93 | 34.97 | +3.34% | 4.65 | 6.23% |