宏达高科 (002144) - 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
2026-06-30	10.03	9.85	-0.13	-1.30%	9.79	10.14	33535	3324	2.44%
2026-06-29	9.98	9.98	-0.01	-0.10%	9.60	10.28	44698	4412	3.25%
2026-06-26	10.20	9.99	-0.21	-2.06%	9.88	10.20	34135	3426	2.48%
2026-06-25	10.43	10.20	-0.23	-2.21%	10.14	10.46	38655	3968	2.81%
2026-06-24	10.95	10.43	-0.52	-4.75%	10.35	11.08	47231	4994	3.43%
2026-06-23	10.74	10.95	0.21	1.96%	10.68	11.13	44077	4837	3.20%
2026-06-22	10.60	10.74	0.13	1.23%	10.23	10.77	39386	4124	2.86%
2026-06-18	10.63	10.61	-0.08	-0.75%	10.47	10.87	37050	3958	2.69%
2026-06-17	10.96	10.74	-0.22	-2.01%	10.69	11.05	35489	3826	2.58%
2026-06-16	11.08	10.96	-0.12	-1.08%	10.74	11.11	38207	4159	2.78%
2026-06-15	11.24	11.08	-0.04	-0.36%	10.93	11.45	40075	4474	2.91%
2026-06-12	11.22	11.12	0.05	0.45%	10.92	11.24	31920	3552	2.32%
2026-06-11	11.21	11.07	-0.17	-1.51%	10.81	11.27	38462	4212	2.79%
2026-06-10	11.30	11.24	-0.07	-0.62%	10.99	11.42	26474	2954	1.92%
2026-06-09	11.43	11.31	-0.03	-0.26%	11.14	11.55	29335	3326	2.13%
2026-06-08	11.46	11.34	-0.24	-2.07%	11.12	11.77	43219	4951	3.14%
2026-06-05	11.46	11.58	0.11	0.96%	11.27	11.80	38580	4470	2.80%
2026-06-04	11.70	11.47	-0.24	-2.05%	11.37	11.78	29588	3406	2.15%
2026-06-03	11.83	11.71	-0.12	-1.01%	11.61	11.95	35676	4190	2.59%
2026-06-02	12.33	11.83	-0.47	-3.82%	11.78	12.47	44442	5316	3.23%
2026-06-01	11.90	12.30	0.28	2.33%	11.72	12.39	40531	4946	2.94%
2026-05-29	12.26	12.02	-0.23	-1.88%	11.88	12.36	34762	4208	2.53%
2026-05-28	12.31	12.25	-0.06	-0.49%	12.00	12.47	32819	4014	2.38%
2026-05-27	12.64	12.31	-0.40	-3.15%	12.15	12.65	47995	5917	3.49%
2026-05-26	12.84	12.71	-0.19	-1.47%	12.58	12.96	46129	5881	3.35%
2026-05-25	13.25	12.90	-0.31	-2.35%	12.79	13.49	47488	6172	3.45%
2026-05-22	12.91	13.21	0.30	2.32%	12.70	13.30	38307	4991	2.78%
2026-05-21	13.46	12.91	-0.55	-4.09%	12.81	13.59	41799	5541	3.04%
2026-05-20	13.49	13.46	-0.13	-0.96%	13.30	13.72	42033	5647	3.05%
2026-05-19	13.66	13.59	0.01	0.07%	13.46	13.89	36631	4994	2.66%
2026-05-18	13.59	13.58	0.05	0.37%	13.33	13.60	36637	4924	2.66%
2026-05-15	13.71	13.53	-0.17	-1.24%	13.39	13.85	44067	5976	3.20%
2026-05-14	13.68	13.70	0.04	0.29%	13.60	14.03	52104	7211	3.79%
2026-05-13	13.75	13.66	-0.07	-0.51%	13.58	13.94	41542	5706	3.02%
2026-05-12	14.13	13.73	-0.43	-3.04%	13.60	14.14	50565	7003	3.67%
2026-05-11	14.25	14.16	-0.08	-0.56%	13.88	14.32	48105	6759	3.49%
2026-05-08	13.89	14.24	0.39	2.82%	13.88	14.24	46285	6504	3.36%
2026-05-07	14.04	13.85	-0.19	-1.35%	13.83	14.17	46478	6496	3.38%
2026-05-06	14.34	14.04	-0.21	-1.47%	13.80	14.34	59131	8320	4.30%
2026-04-30	14.32	14.25	-0.03	-0.21%	14.00	14.40	28290	4020	2.06%
2026-04-29	14.13	14.28	0.01	0.07%	14.13	14.49	44775	6408	3.25%
2026-04-28	14.20	14.27	0.14	0.99%	14.07	14.41	54861	7805	3.99%
2026-04-27	14.58	14.13	-0.54	-3.68%	13.41	14.58	90833	12619	6.60%
2026-04-24	14.68	14.67	-0.08	-0.54%	14.43	14.84	27782	4057	2.02%
2026-04-23	15.20	14.75	-0.34	-2.25%	14.71	15.20	39849	5901	2.90%
2026-04-22	15.30	15.09	-0.21	-1.37%	15.01	15.35	46810	7078	3.40%
2026-04-21	15.53	15.30	-0.25	-1.61%	15.21	15.60	36208	5559	2.63%
2026-04-20	15.42	15.55	0.07	0.45%	14.93	15.55	55482	8471	4.03%
2026-04-17	15.30	15.48	0.18	1.18%	15.23	15.58	36337	5596	2.64%
2026-04-16	15.01	15.30	0.28	1.86%	14.90	15.42	41548	6332	3.02%
2026-04-15	15.17	15.02	-0.14	-0.92%	14.98	15.25	28280	4265	2.05%
2026-04-14	15.04	15.16	0.19	1.27%	14.90	15.36	43210	6513	3.14%
2026-04-13	15.19	14.97	-0.22	-1.45%	14.82	15.19	42227	6298	3.07%
2026-04-10	14.68	15.19	0.59	4.04%	14.68	15.47	68350	10379	4.97%
2026-04-09	14.80	14.60	-0.20	-1.35%	14.41	14.80	31603	4598	2.30%
2026-04-08	14.73	14.80	0.29	2.00%	14.72	14.95	33102	4906	2.40%
2026-04-07	14.33	14.51	0.19	1.33%	14.13	14.65	33127	4789	2.41%
2026-04-03	14.52	14.32	-0.23	-1.58%	14.26	14.75	39017	5654	2.83%
2026-04-02	14.70	14.55	-0.16	-1.09%	14.48	14.78	35046	5119	2.55%
2026-04-01	14.66	14.71	0.32	2.22%	14.50	14.80	33642	4936	2.44%
2026-03-31	14.61	14.39	-0.23	-1.57%	14.35	14.82	33213	4841	2.41%
2026-03-30	14.45	14.62	0.07	0.48%	14.31	14.75	29231	4266	2.12%
2026-03-27	14.24	14.55	0.20	1.39%	14.10	14.60	32476	4690	2.36%
2026-03-26	14.56	14.35	-0.21	-1.44%	14.15	14.81	35918	5175	2.61%
2026-03-25	14.25	14.56	0.41	2.90%	14.18	14.96	52253	7624	3.80%
2026-03-24	13.74	14.15	0.65	4.81%	13.36	14.17	59203	8134	4.30%
2026-03-23	14.06	13.50	-1.12	-7.66%	13.20	14.70	69523	9625	5.05%