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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.92 | 50.30 | 48.91 | 49.02 | -2.83% | 3.12 | 2.94% |
| 2026-02-12 | 48.44 | 50.65 | 48.43 | 50.45 | +4.24% | 4.83 | 4.52% |
| 2026-02-11 | 48.74 | 49.88 | 48.00 | 48.40 | -1.20% | 2.89 | 2.75% |
| 2026-02-10 | 49.00 | 49.43 | 48.62 | 48.99 | +0.02% | 2.52 | 2.40% |
| 2026-02-09 | 49.03 | 49.55 | 48.58 | 48.98 | +1.53% | 2.85 | 2.71% |
| 2026-02-06 | 48.88 | 49.69 | 48.08 | 48.24 | -3.00% | 3.48 | 3.33% |
| 2026-02-05 | 48.89 | 50.27 | 48.20 | 49.73 | +1.10% | 4.15 | 3.92% |
| 2026-02-04 | 49.53 | 50.42 | 48.60 | 49.19 | -1.34% | 3.41 | 3.22% |
| 2026-02-03 | 49.03 | 50.12 | 48.23 | 49.86 | +3.62% | 3.57 | 3.37% |
| 2026-02-02 | 49.76 | 50.50 | 48.12 | 48.12 | -3.30% | 3.82 | 3.62% |
| 2026-01-30 | 50.92 | 51.30 | 48.00 | 49.76 | -3.08% | 6.98 | 6.59% |
| 2026-01-29 | 54.11 | 54.61 | 51.00 | 51.34 | -7.09% | 10.14 | 9.01% |
| 2026-01-28 | 54.00 | 56.37 | 53.83 | 55.26 | +2.90% | 13.63 | 11.52% |
| 2026-01-27 | 51.00 | 54.20 | 49.87 | 53.70 | +4.88% | 8.36 | 7.44% |
| 2026-01-26 | 53.07 | 53.30 | 51.00 | 51.20 | -3.76% | 5.09 | 4.58% |
| 2026-01-23 | 52.52 | 53.78 | 52.52 | 53.20 | +1.80% | 6.70 | 5.87% |
| 2026-01-22 | 52.00 | 52.55 | 51.40 | 52.26 | -0.13% | 4.99 | 4.47% |
| 2026-01-21 | 49.75 | 52.78 | 49.51 | 52.33 | +4.41% | 7.61 | 6.83% |
| 2026-01-20 | 52.10 | 52.50 | 49.60 | 50.12 | -3.80% | 5.28 | 4.87% |
| 2026-01-19 | 51.79 | 52.61 | 51.25 | 52.10 | +0.06% | 6.09 | 5.45% |