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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.37 | 33.99 | 32.81 | 33.84 | +0.95% | 2.81 | 3.93% |
| 2025-06-23 | 32.39 | 33.74 | 32.24 | 33.52 | +3.14% | 2.11 | 2.99% |
| 2025-06-20 | 33.18 | 33.25 | 32.48 | 32.50 | -2.05% | 1.16 | 1.65% |
| 2025-06-19 | 33.10 | 33.75 | 32.68 | 33.18 | -0.15% | 1.94 | 2.74% |
| 2025-06-18 | 32.78 | 33.45 | 32.78 | 33.23 | +1.40% | 1.76 | 2.48% |
| 2025-06-17 | 33.01 | 33.14 | 32.72 | 32.77 | -0.76% | 1.13 | 1.61% |
| 2025-06-16 | 33.64 | 33.71 | 32.90 | 33.02 | -1.76% | 1.83 | 2.59% |
| 2025-06-13 | 33.45 | 34.00 | 32.64 | 33.61 | +1.69% | 2.51 | 3.52% |
| 2025-06-12 | 33.43 | 33.54 | 33.00 | 33.05 | -1.38% | 1.31 | 1.81% |
| 2025-06-11 | 33.07 | 33.61 | 32.92 | 33.51 | +1.16% | 1.12 | 1.54% |
| 2025-06-10 | 33.96 | 33.96 | 32.69 | 33.13 | -2.20% | 1.97 | 2.73% |
| 2025-06-09 | 34.03 | 34.57 | 33.87 | 33.88 | -0.61% | 1.89 | 2.54% |
| 2025-06-06 | 33.98 | 34.89 | 33.88 | 34.08 | +0.96% | 2.46 | 3.29% |
| 2025-06-05 | 33.73 | 33.85 | 33.24 | 33.76 | -0.15% | 1.56 | 2.14% |
| 2025-06-04 | 33.97 | 34.25 | 33.54 | 33.81 | -0.75% | 1.46 | 2.00% |
| 2025-06-03 | 33.43 | 34.36 | 33.39 | 34.06 | +1.88% | 1.67 | 2.26% |
| 2025-05-30 | 33.16 | 33.74 | 32.84 | 33.43 | +0.59% | 1.53 | 2.10% |
| 2025-05-29 | 32.66 | 33.27 | 32.61 | 33.24 | +1.65% | 1.15 | 1.60% |
| 2025-05-28 | 33.11 | 33.24 | 32.66 | 32.70 | -1.13% | 1.07 | 1.50% |
| 2025-05-27 | 33.34 | 33.56 | 32.80 | 33.07 | -1.49% | 1.19 | 1.66% |