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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 45.85 | 46.38 | 45.58 | 45.94 | 0.00% | 2.09 | 2.13% |
| 2026-04-20 | 45.53 | 46.74 | 45.39 | 45.94 | +0.57% | 2.88 | 2.91% |
| 2026-04-17 | 44.12 | 46.00 | 43.98 | 45.68 | +3.30% | 3.29 | 3.40% |
| 2026-04-16 | 44.02 | 44.39 | 43.80 | 44.22 | +0.48% | 1.74 | 1.84% |
| 2026-04-15 | 44.99 | 45.14 | 43.88 | 44.01 | -0.92% | 2.43 | 2.55% |
| 2026-04-14 | 43.66 | 44.48 | 43.66 | 44.42 | +2.16% | 2.18 | 2.31% |
| 2026-04-13 | 42.92 | 43.75 | 42.78 | 43.48 | +0.60% | 1.95 | 2.10% |
| 2026-04-10 | 42.99 | 43.67 | 42.41 | 43.22 | +1.38% | 2.24 | 2.41% |
| 2026-04-09 | 43.00 | 43.18 | 42.56 | 42.63 | -1.77% | 1.96 | 2.14% |
| 2026-04-08 | 42.07 | 43.47 | 42.07 | 43.40 | +5.60% | 2.46 | 2.68% |
| 2026-04-07 | 41.03 | 41.63 | 40.73 | 41.10 | +0.37% | 0.98 | 1.11% |
| 2026-04-03 | 41.37 | 41.50 | 40.72 | 40.95 | -0.49% | 1.12 | 1.27% |
| 2026-04-02 | 42.30 | 42.46 | 40.82 | 41.15 | -3.06% | 1.56 | 1.75% |
| 2026-04-01 | 42.51 | 42.77 | 42.02 | 42.45 | +1.92% | 1.59 | 1.75% |
| 2026-03-31 | 42.30 | 43.08 | 41.49 | 41.65 | -1.75% | 1.88 | 2.07% |
| 2026-03-30 | 41.76 | 42.56 | 41.44 | 42.39 | +0.40% | 1.50 | 1.66% |
| 2026-03-27 | 41.69 | 42.70 | 41.50 | 42.22 | -0.12% | 1.47 | 1.63% |
| 2026-03-26 | 43.22 | 43.23 | 41.95 | 42.27 | -2.15% | 1.81 | 1.99% |
| 2026-03-25 | 43.45 | 43.98 | 43.02 | 43.20 | +0.35% | 2.49 | 2.67% |
| 2026-03-24 | 42.68 | 43.07 | 41.72 | 43.05 | +2.74% | 2.67 | 2.93% |