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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 40.82 | 41.50 | 39.82 | 40.10 | -3.72% | 3.62 | 4.20% |
| 2025-11-18 | 40.28 | 42.18 | 40.26 | 41.65 | +4.26% | 5.50 | 6.18% |
| 2025-11-17 | 40.68 | 40.96 | 39.75 | 39.95 | +0.10% | 2.15 | 2.50% |
| 2025-11-14 | 40.67 | 40.99 | 39.87 | 39.91 | -3.01% | 2.43 | 2.81% |
| 2025-11-13 | 40.66 | 42.10 | 40.42 | 41.15 | +1.06% | 2.99 | 3.38% |
| 2025-11-12 | 42.40 | 42.55 | 40.07 | 40.72 | -4.48% | 3.50 | 3.98% |
| 2025-11-11 | 43.42 | 44.78 | 42.51 | 42.63 | -1.37% | 4.53 | 4.85% |
| 2025-11-10 | 43.31 | 43.75 | 42.51 | 43.22 | -0.21% | 3.19 | 3.46% |
| 2025-11-07 | 44.14 | 44.64 | 43.10 | 43.31 | -3.28% | 3.50 | 3.74% |
| 2025-11-06 | 42.63 | 45.39 | 42.58 | 44.78 | +5.04% | 6.15 | 6.45% |
| 2025-11-05 | 42.50 | 43.27 | 41.37 | 42.63 | -1.43% | 3.84 | 4.24% |
| 2025-11-04 | 43.70 | 44.65 | 42.92 | 43.25 | -1.28% | 3.62 | 3.87% |
| 2025-11-03 | 42.89 | 44.30 | 42.77 | 43.81 | +2.34% | 5.02 | 5.39% |
| 2025-10-31 | 45.00 | 45.22 | 42.73 | 42.81 | -5.33% | 6.76 | 7.22% |
| 2025-10-30 | 45.26 | 46.29 | 44.60 | 45.22 | -1.22% | 6.79 | 6.97% |
| 2025-10-29 | 44.55 | 46.88 | 44.55 | 45.78 | +1.67% | 7.10 | 7.23% |
| 2025-10-28 | 44.31 | 45.89 | 44.10 | 45.03 | -0.62% | 8.30 | 8.61% |
| 2025-10-27 | 45.00 | 47.12 | 43.99 | 45.31 | +7.62% | 11.93 | 12.16% |
| 2025-10-24 | 38.53 | 42.60 | 38.53 | 42.10 | +10.07% | 8.48 | 9.58% |
| 2025-10-23 | 37.49 | 39.58 | 37.42 | 38.25 | +3.57% | 4.23 | 5.17% |