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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 50.94 | 52.50 | 50.12 | 52.07 | +2.34% | 6.42 | 5.84% |
| 2026-01-15 | 50.00 | 51.50 | 49.68 | 50.88 | +1.23% | 5.63 | 5.18% |
| 2026-01-14 | 50.96 | 52.00 | 49.41 | 50.26 | -1.35% | 9.40 | 8.61% |
| 2026-01-13 | 54.00 | 54.30 | 50.70 | 50.95 | -6.68% | 10.80 | 9.77% |
| 2026-01-12 | 54.00 | 55.55 | 53.04 | 54.60 | -0.09% | 13.34 | 11.48% |
| 2026-01-09 | 52.86 | 55.53 | 52.38 | 54.65 | +3.41% | 14.42 | 12.42% |
| 2026-01-08 | 50.97 | 53.40 | 50.65 | 52.85 | +3.51% | 12.69 | 11.29% |
| 2026-01-07 | 51.40 | 52.18 | 50.24 | 51.06 | -1.12% | 8.52 | 7.76% |
| 2026-01-06 | 51.80 | 52.50 | 50.55 | 51.64 | +0.47% | 10.02 | 9.06% |
| 2026-01-05 | 51.72 | 52.16 | 50.40 | 51.40 | +0.96% | 9.88 | 8.97% |
| 2025-12-31 | 51.08 | 51.85 | 50.30 | 50.91 | +0.06% | 8.69 | 7.96% |
| 2025-12-30 | 50.89 | 52.58 | 49.78 | 50.88 | -0.10% | 12.64 | 11.52% |
| 2025-12-29 | 53.00 | 53.51 | 50.42 | 50.93 | -5.53% | 10.55 | 9.60% |
| 2025-12-26 | 55.00 | 55.50 | 53.35 | 53.91 | -3.49% | 11.87 | 10.25% |
| 2025-12-25 | 58.90 | 59.80 | 55.85 | 55.86 | -0.69% | 14.93 | 12.25% |
| 2025-12-24 | 59.01 | 60.98 | 55.58 | 56.25 | +6.43% | 25.80 | 20.85% |
| 2025-12-23 | 44.50 | 52.85 | 44.50 | 52.85 | +20.00% | 20.82 | 19.59% |
| 2025-12-22 | 42.06 | 44.08 | 41.69 | 44.04 | +4.73% | 6.37 | 6.93% |
| 2025-12-19 | 41.51 | 43.28 | 41.51 | 42.05 | +4.08% | 5.78 | 6.36% |
| 2025-12-18 | 40.12 | 41.21 | 40.10 | 40.40 | +0.12% | 2.43 | 2.78% |