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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 43.70 | 44.00 | 41.55 | 41.90 | -5.88% | 2.84 | 3.10% |
| 2026-03-20 | 45.24 | 46.19 | 44.35 | 44.52 | -1.00% | 3.12 | 3.22% |
| 2026-03-19 | 45.65 | 45.95 | 44.79 | 44.97 | -3.41% | 2.32 | 2.39% |
| 2026-03-18 | 46.39 | 46.88 | 45.73 | 46.56 | +1.00% | 1.82 | 1.83% |
| 2026-03-17 | 48.03 | 48.29 | 45.93 | 46.10 | -3.39% | 2.67 | 2.67% |
| 2026-03-16 | 47.42 | 47.75 | 46.35 | 47.72 | +0.63% | 2.40 | 2.38% |
| 2026-03-13 | 49.48 | 49.50 | 47.40 | 47.42 | -4.49% | 3.41 | 3.29% |
| 2026-03-12 | 50.68 | 51.20 | 48.96 | 49.65 | -2.07% | 3.07 | 2.87% |
| 2026-03-11 | 50.30 | 51.68 | 50.18 | 50.70 | +0.90% | 3.47 | 3.18% |
| 2026-03-10 | 49.38 | 50.44 | 49.38 | 50.25 | +3.74% | 3.58 | 3.34% |
| 2026-03-09 | 48.96 | 49.33 | 46.45 | 48.44 | -3.43% | 4.87 | 4.78% |
| 2026-03-06 | 50.71 | 51.36 | 49.82 | 50.16 | -1.42% | 3.23 | 2.97% |
| 2026-03-05 | 51.80 | 53.10 | 50.21 | 50.88 | +2.19% | 5.11 | 4.62% |
| 2026-03-04 | 48.06 | 50.96 | 48.06 | 49.79 | +2.32% | 4.70 | 4.39% |
| 2026-03-03 | 52.51 | 52.88 | 48.50 | 48.66 | -7.67% | 7.50 | 6.95% |
| 2026-03-02 | 54.27 | 54.56 | 52.20 | 52.70 | -1.48% | 7.87 | 6.93% |
| 2026-02-27 | 54.10 | 54.32 | 53.04 | 53.49 | -2.90% | 6.35 | 5.52% |
| 2026-02-26 | 51.70 | 55.78 | 51.56 | 55.09 | +5.13% | 10.52 | 9.07% |
| 2026-02-25 | 51.63 | 53.08 | 51.38 | 52.40 | +1.51% | 6.83 | 6.08% |
| 2026-02-24 | 51.54 | 52.80 | 50.54 | 51.62 | +5.30% | 6.68 | 6.03% |