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
2026-08-21	33.86	34.38	0.63	1.87%	33.04	34.56	16220	5514	2.79%
2026-08-20	33.59	33.75	0.55	1.66%	33.38	34.31	17789	6012	3.06%
2026-08-19	35.01	33.20	-2.67	-7.44%	33.20	35.39	23340	7925	4.01%
2026-08-18	35.80	35.87	-0.11	-0.31%	35.20	36.59	20713	7391	3.56%
2026-08-17	34.82	35.98	1.00	2.86%	34.67	36.03	21805	7745	3.75%
2026-08-14	34.80	34.98	0.17	0.49%	34.45	35.11	19518	6796	3.36%
2026-08-13	35.85	34.81	-1.07	-2.98%	34.81	36.21	28068	9992	4.83%
2026-08-12	35.14	35.88	0.70	1.99%	34.85	35.96	29425	10516	5.06%
2026-08-11	34.75	35.18	0.54	1.56%	34.30	35.60	38881	13643	6.69%
2026-08-10	34.60	34.64	0.05	0.14%	34.03	34.88	29622	10175	5.09%
2026-08-07	34.25	34.59	0.34	0.99%	33.38	34.69	40772	13945	7.01%
2026-08-06	33.50	34.25	0.65	1.93%	33.00	34.61	52771	17954	9.07%
2026-08-05	34.03	33.60	0.32	0.96%	32.66	34.10	67904	22671	11.68%
2026-08-04	30.46	33.28	3.03	10.02%	30.33	33.28	31271	10009	5.38%
2026-08-03	29.71	30.25	0.19	0.63%	29.56	30.39	28070	8437	4.83%
2026-07-31	29.77	30.06	1.18	4.09%	29.74	30.87	32882	9998	5.65%
2026-07-30	30.59	28.88	-1.84	-5.99%	28.65	30.59	26622	7842	4.58%
2026-07-29	31.37	30.72	-0.44	-1.41%	29.62	31.37	24702	7494	4.25%
2026-07-28	31.05	31.16	-0.40	-1.27%	31.03	32.48	24635	7796	4.24%
2026-07-27	30.49	31.56	0.93	3.04%	30.15	31.57	23641	7330	4.07%
2026-07-24	30.80	30.63	-0.87	-2.76%	30.30	31.43	27588	8520	4.74%
2026-07-23	29.70	31.50	1.74	5.85%	29.52	31.60	35473	10897	6.10%
2026-07-22	29.93	29.76	-0.33	-1.10%	29.50	30.74	33704	10108	5.80%
2026-07-21	29.68	30.09	0.97	3.33%	26.38	30.09	52159	14880	8.97%
2026-07-20	32.46	29.12	-2.48	-7.85%	28.61	32.80	47919	14816	8.24%
2026-07-17	35.56	31.60	-2.55	-7.47%	31.23	35.79	39613	13086	6.81%
2026-07-16	35.28	34.15	-2.06	-5.69%	33.73	35.97	35373	12329	6.08%
2026-07-15	38.36	36.21	-2.57	-6.63%	36.00	38.78	36272	13407	6.24%
2026-07-14	37.01	38.78	1.77	4.78%	36.51	39.30	31684	12027	5.45%
2026-07-13	39.70	37.01	-3.39	-8.39%	36.92	40.36	32127	12356	5.52%
2026-07-10	42.54	40.40	-2.17	-5.10%	40.31	42.79	27454	11422	4.72%
2026-07-09	42.05	42.57	0.37	0.88%	40.70	43.00	24574	10314	4.23%
2026-07-08	44.54	42.20	-2.60	-5.80%	41.70	45.19	32760	14031	5.63%
2026-07-07	45.42	44.80	-1.05	-2.29%	44.43	46.60	21167	9569	3.64%
2026-07-06	46.48	45.85	-1.20	-2.55%	45.12	47.87	25839	11978	4.44%
2026-07-03	46.38	47.05	0.22	0.47%	45.91	48.00	24221	11394	4.17%
2026-07-02	47.20	46.83	-0.91	-1.91%	46.48	48.88	31953	15182	5.49%
2026-07-01	49.11	47.74	-1.36	-2.77%	47.54	49.61	35652	17302	6.13%
2026-06-30	47.37	49.10	1.91	4.05%	46.80	49.49	35998	17495	6.19%
2026-06-29	49.01	47.19	-2.14	-4.34%	45.81	49.26	54836	25946	9.43%
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%