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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.20 | 40.56 | 39.06 | 40.35 | +0.32% | 2.69 | 3.15% |
| 2025-12-16 | 41.03 | 41.20 | 39.73 | 40.22 | -2.33% | 3.17 | 3.68% |
| 2025-12-15 | 41.57 | 42.03 | 40.81 | 41.18 | -1.77% | 3.08 | 3.46% |
| 2025-12-12 | 41.54 | 42.58 | 41.41 | 41.92 | +0.99% | 4.03 | 4.47% |
| 2025-12-11 | 41.76 | 42.56 | 41.51 | 41.51 | -1.45% | 3.66 | 4.06% |
| 2025-12-10 | 41.15 | 42.40 | 41.15 | 42.12 | +1.27% | 3.94 | 4.39% |
| 2025-12-09 | 41.02 | 42.42 | 40.94 | 41.59 | +0.95% | 4.07 | 4.54% |
| 2025-12-08 | 41.39 | 42.05 | 41.01 | 41.20 | -0.19% | 4.43 | 4.98% |
| 2025-12-05 | 40.26 | 41.55 | 40.07 | 41.28 | +2.00% | 4.09 | 4.66% |
| 2025-12-04 | 40.29 | 40.94 | 40.21 | 40.47 | -0.74% | 2.82 | 3.25% |
| 2025-12-03 | 41.34 | 41.40 | 40.10 | 40.77 | -0.88% | 3.35 | 3.84% |
| 2025-12-02 | 41.71 | 41.71 | 40.90 | 41.13 | -1.79% | 3.62 | 4.10% |
| 2025-12-01 | 42.21 | 42.55 | 41.40 | 41.88 | -3.61% | 7.38 | 8.20% |
| 2025-11-28 | 38.22 | 43.66 | 38.22 | 43.45 | +14.31% | 9.19 | 10.41% |
| 2025-11-27 | 38.28 | 39.13 | 37.99 | 38.01 | -0.21% | 2.00 | 2.43% |
| 2025-11-26 | 38.30 | 38.77 | 37.94 | 38.09 | -1.19% | 2.04 | 2.49% |
| 2025-11-25 | 39.20 | 39.38 | 38.45 | 38.55 | -1.13% | 2.70 | 3.23% |
| 2025-11-24 | 38.40 | 39.22 | 38.11 | 38.99 | +2.55% | 2.34 | 2.82% |
| 2025-11-21 | 39.50 | 39.93 | 38.00 | 38.02 | -4.78% | 3.14 | 3.79% |
| 2025-11-20 | 40.40 | 41.05 | 39.70 | 39.93 | -0.42% | 2.50 | 2.89% |