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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.20 | 38.20 | 36.82 | 36.93 | -3.58% | 2.29 | 2.87% |
| 2025-10-21 | 38.31 | 39.30 | 38.05 | 38.30 | -0.26% | 2.44 | 2.95% |
| 2025-10-20 | 38.08 | 39.26 | 37.74 | 38.40 | +2.26% | 2.52 | 3.05% |
| 2025-10-17 | 40.53 | 40.98 | 37.50 | 37.55 | -7.17% | 4.25 | 5.10% |
| 2025-10-16 | 41.50 | 42.80 | 40.28 | 40.45 | -2.29% | 4.52 | 5.14% |
| 2025-10-15 | 39.30 | 41.55 | 38.90 | 41.40 | +5.69% | 5.17 | 5.92% |
| 2025-10-14 | 40.75 | 41.00 | 39.03 | 39.17 | -2.97% | 2.98 | 3.48% |
| 2025-10-13 | 38.42 | 40.80 | 38.20 | 40.37 | +0.60% | 3.49 | 4.10% |
| 2025-10-10 | 40.31 | 40.78 | 39.61 | 40.13 | -0.99% | 2.65 | 3.09% |
| 2025-10-09 | 39.55 | 41.05 | 39.10 | 40.53 | +2.48% | 4.08 | 4.73% |
| 2025-09-30 | 38.30 | 39.91 | 38.29 | 39.55 | +3.10% | 3.09 | 3.67% |
| 2025-09-29 | 37.97 | 38.55 | 37.36 | 38.36 | +1.27% | 2.09 | 2.56% |
| 2025-09-26 | 38.52 | 39.30 | 37.87 | 37.88 | -2.25% | 2.43 | 2.95% |
| 2025-09-25 | 39.06 | 39.43 | 38.70 | 38.75 | -1.57% | 2.37 | 2.83% |
| 2025-09-24 | 38.50 | 39.56 | 38.30 | 39.37 | +1.39% | 2.48 | 2.96% |
| 2025-09-23 | 39.62 | 39.83 | 38.01 | 38.83 | -1.97% | 2.93 | 3.53% |
| 2025-09-22 | 39.79 | 40.17 | 39.18 | 39.61 | -0.45% | 2.78 | 3.28% |
| 2025-09-19 | 40.33 | 40.75 | 39.34 | 39.79 | -0.45% | 4.39 | 5.14% |
| 2025-09-18 | 38.46 | 41.95 | 38.00 | 39.97 | +3.71% | 9.94 | 11.40% |
| 2025-09-17 | 36.53 | 38.77 | 36.31 | 38.54 | +5.50% | 4.41 | 5.43% |