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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.98 | 33.58 | 32.93 | 33.57 | +1.39% | 1.27 | 1.75% |
| 2025-05-23 | 34.08 | 34.08 | 33.10 | 33.11 | -3.63% | 2.40 | 3.29% |
| 2025-05-22 | 34.19 | 35.13 | 34.04 | 34.36 | +0.11% | 2.38 | 3.16% |
| 2025-05-21 | 34.31 | 34.55 | 34.01 | 34.32 | -0.46% | 1.63 | 2.19% |
| 2025-05-20 | 34.62 | 34.77 | 34.22 | 34.47 | -1.02% | 1.87 | 2.50% |
| 2025-05-19 | 34.72 | 35.12 | 33.96 | 34.83 | +0.77% | 2.62 | 3.50% |
| 2025-05-16 | 35.18 | 35.69 | 34.54 | 34.56 | -2.25% | 3.56 | 4.67% |
| 2025-05-15 | 36.16 | 36.24 | 35.19 | 35.36 | -2.15% | 2.89 | 3.74% |
| 2025-05-14 | 36.68 | 37.18 | 35.98 | 36.13 | -1.50% | 4.26 | 5.42% |
| 2025-05-13 | 38.99 | 38.99 | 36.63 | 36.68 | -6.34% | 7.94 | 9.78% |
| 2025-05-12 | 35.35 | 40.15 | 34.36 | 39.17 | +15.73% | 12.27 | 14.93% |
| 2025-05-09 | 34.92 | 35.08 | 33.44 | 33.85 | -3.66% | 3.32 | 4.50% |
| 2025-05-08 | 34.64 | 35.13 | 33.88 | 35.13 | +1.36% | 3.83 | 5.11% |
| 2025-05-07 | 34.07 | 35.25 | 33.88 | 34.66 | +2.92% | 4.24 | 5.66% |
| 2025-05-06 | 33.25 | 33.74 | 32.92 | 33.68 | +2.05% | 2.54 | 3.51% |