宏英智能 (001266) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	50.87	49.33	-2.47	-4.77%	48.90	51.43	53960	26998	9.28%
2026-06-25	51.20	51.80	1.05	2.07%	49.53	53.25	84380	43608	14.51%
2026-06-24	52.33	50.75	-2.48	-4.66%	49.33	52.86	60129	30420	10.34%
2026-06-23	51.99	53.23	2.09	4.09%	51.11	54.16	73255	38651	12.60%
2026-06-22	52.77	51.14	-2.06	-3.87%	49.49	52.77	56746	28912	9.76%
2026-06-18	51.67	53.20	2.38	4.68%	50.92	53.20	59716	31148	10.27%
2026-06-17	51.28	50.82	0.66	1.32%	50.48	52.87	65915	33882	11.33%
2026-06-16	45.60	50.16	4.56	10.00%	45.04	50.16	35417	16954	6.09%
2026-06-15	44.95	45.60	0.75	1.67%	44.54	46.18	31248	14243	5.37%
2026-06-12	46.38	44.85	-0.71	-1.56%	44.68	46.75	32772	14914	5.64%
2026-06-11	45.80	45.56	-0.24	-0.52%	44.61	45.80	23960	10829	4.12%
2026-06-10	45.68	45.80	-0.19	-0.41%	44.60	46.19	26651	12136	4.58%
2026-06-09	45.51	45.99	0.84	1.86%	45.00	46.68	28125	12845	4.84%
2026-06-08	44.26	45.15	-1.43	-3.07%	43.56	46.50	35583	16133	6.12%
2026-06-05	47.21	46.58	-0.62	-1.31%	45.00	47.82	41841	19343	7.19%
2026-06-04	46.39	47.20	0.13	0.28%	46.25	47.27	24228	11308	4.17%
2026-06-03	46.80	47.36	0.23	0.49%	46.45	48.96	34938	16655	6.01%
2026-06-02	48.49	47.13	-1.67	-3.42%	46.15	48.99	39398	18551	6.77%
2026-06-01	50.02	48.80	-1.51	-3.00%	48.21	50.93	51391	25336	8.84%
2026-05-29	52.30	50.31	-2.64	-4.99%	50.09	52.79	52986	27191	9.11%
2026-05-28	48.81	52.95	4.09	8.37%	48.00	53.25	79317	40664	13.64%
2026-05-27	51.77	48.86	-2.79	-5.40%	48.42	52.79	88742	44274	15.28%
2026-05-26	53.06	51.65	-2.43	-4.49%	50.55	53.72	73362	37962	12.63%
2026-05-25	55.70	54.08	-1.47	-2.65%	52.50	56.45	100268	53907	17.26%
2026-05-22	51.50	55.55	4.39	8.58%	50.99	56.18	104838	55783	18.05%
2026-05-21	50.96	51.16	-0.25	-0.49%	49.67	54.66	121819	63482	20.97%
2026-05-20	46.99	51.41	4.67	9.99%	46.91	51.41	90144	44118	15.52%
2026-05-19	48.61	46.74	-3.76	-7.45%	46.00	49.26	97281	45744	16.75%
2026-05-18	49.55	50.50	1.59	3.25%	47.51	51.21	84582	42113	14.56%
2026-05-15	45.99	48.91	2.54	5.48%	45.99	49.99	76761	37206	13.22%
2026-05-14	46.00	46.37	0.30	0.65%	45.06	47.30	58172	26933	10.02%
2026-05-13	44.43	46.07	1.52	3.41%	43.88	47.08	69226	31731	11.92%
2026-05-12	43.28	44.55	0.95	2.18%	43.28	45.98	61133	27469	10.53%
2026-05-11	43.50	43.60	0.38	0.88%	43.00	44.58	61265	26754	10.55%
2026-05-08	43.36	43.22	-0.78	-1.77%	42.85	43.80	68486	29611	11.79%
2026-05-07	43.01	44.00	1.78	4.22%	42.35	45.55	111785	49279	19.25%
2026-05-06	41.36	42.22	1.63	4.02%	40.67	42.76	128038	53396	22.04%
2026-04-30	41.90	40.59	1.07	2.71%	40.35	43.45	168070	70410	28.94%
2026-04-29	39.52	39.52	3.59	9.99%	39.52	39.52	30027	11866	5.17%
2026-04-28	35.93	35.93	3.27	10.01%	35.93	35.93	7903	2839	1.36%
2026-04-27	32.06	32.66	0.81	2.54%	31.15	32.93	19897	6411	3.43%
2026-04-24	32.00	31.85	-0.23	-0.72%	31.33	32.19	15314	4861	2.64%
2026-04-23	32.83	32.08	-0.78	-2.37%	32.00	33.31	14627	4742	2.52%
2026-04-22	33.00	32.86	-0.24	-0.73%	32.41	33.03	14115	4622	2.43%
2026-04-21	33.61	33.10	-0.19	-0.57%	32.87	33.61	12015	3978	2.07%
2026-04-20	33.30	33.29	0.31	0.94%	32.66	33.57	18683	6216	3.22%
2026-04-17	33.06	32.98	-0.22	-0.66%	32.76	33.29	14020	4629	2.41%
2026-04-16	33.01	33.20	0.18	0.55%	32.93	33.50	10216	3393	1.76%
2026-04-15	33.80	33.02	-0.77	-2.28%	32.95	33.98	11880	3962	2.05%
2026-04-14	34.00	33.79	-0.02	-0.06%	33.10	34.01	17088	5727	2.94%
2026-04-13	33.17	33.81	0.63	1.90%	32.95	34.16	15840	5324	2.73%
2026-04-10	32.60	33.18	0.89	2.76%	32.44	33.55	18144	6019	3.12%
2026-04-09	32.13	32.29	-0.09	-0.28%	32.00	32.78	14698	4755	2.53%
2026-04-08	31.70	32.38	1.40	4.52%	31.60	32.41	18606	5970	3.20%
2026-04-07	30.13	30.98	1.05	3.51%	30.02	31.69	18833	5843	3.24%
2026-04-03	30.55	29.93	-0.61	-2.00%	29.82	31.00	13420	4056	2.31%
2026-04-02	31.30	30.54	-0.84	-2.68%	30.24	31.48	14895	4579	2.56%
2026-04-01	31.38	31.38	0.63	2.05%	30.85	31.54	13531	4217	2.33%
2026-03-31	31.60	30.75	-0.69	-2.19%	30.75	31.96	14400	4513	2.48%
2026-03-30	30.63	31.44	0.40	1.29%	30.42	31.56	17351	5374	2.99%
2026-03-27	30.90	31.04	-0.29	-0.93%	30.73	31.40	17963	5582	3.09%
2026-03-26	32.18	31.33	-0.93	-2.88%	30.87	32.29	21155	6658	3.64%
2026-03-25	32.38	32.26	-0.12	-0.37%	32.03	33.20	27531	8977	4.74%
2026-03-24	32.04	32.38	0.91	2.89%	30.70	32.49	35168	11096	6.06%
2026-03-23	34.38	31.47	-3.50	-10.01%	31.47	34.90	59889	19690	10.31%
2026-03-20	35.54	34.97	-0.56	-1.58%	34.79	37.05	55567	19929	9.57%