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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.64 | 36.82 | 36.09 | 36.53 | -0.22% | 1.80 | 2.31% |
| 2025-09-15 | 37.22 | 37.97 | 36.56 | 36.61 | -1.45% | 3.13 | 3.93% |
| 2025-09-12 | 35.49 | 37.75 | 35.20 | 37.15 | +4.62% | 5.40 | 6.81% |
| 2025-09-11 | 34.76 | 35.52 | 34.40 | 35.51 | +2.13% | 1.98 | 2.63% |
| 2025-09-10 | 34.71 | 35.26 | 34.68 | 34.77 | +0.17% | 1.45 | 1.93% |
| 2025-09-09 | 35.01 | 35.20 | 34.52 | 34.71 | -1.36% | 1.69 | 2.26% |
| 2025-09-08 | 34.79 | 35.19 | 34.42 | 35.19 | +1.18% | 2.23 | 2.97% |
| 2025-09-05 | 34.23 | 34.80 | 33.90 | 34.78 | +1.99% | 2.07 | 2.81% |
| 2025-09-04 | 35.28 | 35.74 | 33.41 | 34.10 | -2.96% | 3.12 | 4.21% |
| 2025-09-03 | 36.96 | 36.97 | 35.00 | 35.14 | -4.95% | 3.80 | 4.95% |
| 2025-09-02 | 38.88 | 38.96 | 36.21 | 36.97 | -4.81% | 5.25 | 6.59% |
| 2025-09-01 | 38.90 | 39.63 | 38.50 | 38.84 | -0.74% | 4.20 | 5.04% |
| 2025-08-29 | 39.71 | 40.24 | 38.60 | 39.13 | -1.44% | 6.62 | 7.90% |
| 2025-08-28 | 38.55 | 40.98 | 37.68 | 39.70 | +9.64% | 12.41 | 14.75% |
| 2025-08-27 | 37.21 | 37.75 | 36.21 | 36.21 | -2.87% | 3.40 | 4.27% |
| 2025-08-26 | 38.07 | 38.37 | 37.15 | 37.28 | -0.72% | 3.65 | 4.52% |
| 2025-08-25 | 37.80 | 38.10 | 37.10 | 37.55 | +0.24% | 3.50 | 4.35% |
| 2025-08-22 | 36.53 | 37.46 | 36.35 | 37.46 | +2.41% | 3.50 | 4.40% |
| 2025-08-21 | 36.91 | 37.23 | 36.32 | 36.58 | -1.05% | 2.24 | 2.84% |
| 2025-08-20 | 36.49 | 36.99 | 36.13 | 36.97 | +0.96% | 2.41 | 3.07% |