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
2026-04-30	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%
2026-03-19	35.72	35.53	-0.54	-1.50%	35.31	36.26	28609	10195	4.93%
2026-03-18	34.97	36.07	1.37	3.95%	34.61	36.69	49637	17845	8.55%
2026-03-17	35.91	34.70	-1.11	-3.10%	34.31	35.94	29559	10337	5.09%
2026-03-16	35.07	35.81	0.75	2.14%	34.74	35.98	31837	11295	5.48%
2026-03-13	36.22	35.06	-0.96	-2.67%	34.92	36.38	28130	9993	4.84%
2026-03-12	36.50	36.02	-0.67	-1.83%	35.89	36.86	33490	12152	5.77%
2026-03-11	36.95	36.69	-0.26	-0.70%	36.53	38.05	63708	23634	10.97%
2026-03-10	36.70	36.95	0.54	1.48%	36.41	37.29	39994	14774	6.89%
2026-03-09	35.45	36.41	0.29	0.80%	35.41	36.83	47549	17229	8.19%
2026-03-06	34.98	36.12	0.87	2.47%	34.73	36.63	78349	28185	13.49%
2026-03-05	35.02	35.25	1.30	3.83%	33.60	35.85	72030	25263	12.40%
2026-03-04	31.29	33.95	1.96	6.13%	31.28	35.17	65705	22007	11.31%
2026-03-03	33.73	31.99	-1.48	-4.42%	31.81	34.17	36672	12118	6.31%
2026-03-02	34.70	33.47	-2.23	-6.25%	33.35	35.10	48568	16518	8.36%
2026-02-27	35.71	35.70	-0.40	-1.11%	35.31	35.74	35280	12544	6.07%
2026-02-26	35.24	36.10	0.90	2.56%	34.88	36.10	51835	18465	8.92%
2026-02-25	34.97	35.20	-0.06	-0.17%	34.88	35.39	34766	12222	5.99%
2026-02-24	35.09	35.26	0.66	1.91%	34.64	35.33	43705	15327	7.52%
2026-02-13	34.57	34.60	-0.06	-0.17%	34.41	35.39	39127	13662	6.74%
2026-02-12	35.65	34.66	-0.39	-1.11%	34.35	35.85	54222	18911	9.34%
2026-02-11	35.74	35.05	-0.87	-2.42%	35.03	35.90	59124	20857	10.18%
2026-02-10	36.99	35.92	-1.40	-3.75%	35.56	37.48	108998	39344	18.77%
2026-02-09	34.14	37.32	3.39	9.99%	33.95	37.32	84880	30977	14.61%
2026-02-06	33.35	33.93	0.22	0.65%	33.35	34.28	20785	7069	3.58%
2026-02-05	33.62	33.71	-0.27	-0.79%	33.57	33.97	15984	5394	2.75%
2026-02-04	34.19	33.98	0.54	1.61%	33.54	34.45	46972	16013	8.09%
2026-02-03	32.75	33.44	0.72	2.20%	32.75	33.52	16833	5599	2.90%
2026-02-02	32.90	32.72	-0.20	-0.61%	32.10	33.47	18285	6049	3.15%
2026-01-30	32.40	32.92	0.36	1.11%	32.10	33.10	20222	6597	3.48%
2026-01-29	32.78	32.56	-0.27	-0.82%	32.36	33.31	21238	6972	3.66%
2026-01-28	33.89	32.83	-1.31	-3.84%	32.82	34.10	27377	9083	4.71%
2026-01-27	33.65	34.14	0.30	0.89%	32.65	34.25	26588	8934	4.58%
2026-01-26	34.55	33.84	-0.71	-2.05%	33.49	34.97	33265	11310	5.73%