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
2025-08-01	12.02	12.11	0.15	1.25%	11.96	12.14	28318	3417	2.06%
2025-07-31	12.27	11.96	-0.31	-2.53%	11.92	12.27	38768	4670	2.82%
2025-07-30	12.26	12.27	-0.02	-0.16%	12.14	12.38	31543	3861	2.29%
2025-07-29	12.37	12.29	-0.02	-0.16%	12.15	12.41	32301	3949	2.35%
2025-07-28	12.35	12.31	-0.01	-0.08%	12.26	12.40	35871	4419	2.61%
2025-07-25	12.16	12.32	0.23	1.90%	12.09	12.39	49442	6058	3.59%
2025-07-24	12.00	12.09	0.13	1.09%	11.98	12.16	31445	3802	2.28%
2025-07-23	12.06	11.96	-0.10	-0.83%	11.96	12.10	30443	3660	2.21%
2025-07-22	12.09	12.06	-0.04	-0.33%	12.00	12.16	32533	3922	2.36%
2025-07-21	11.96	12.10	0.10	0.83%	11.93	12.20	42815	5173	3.11%
2025-07-18	12.05	12.00	-0.05	-0.41%	11.94	12.07	24572	2942	1.79%
2025-07-17	12.01	12.05	0.01	0.08%	11.94	12.05	32293	3877	2.35%
2025-07-16	11.83	12.04	0.20	1.69%	11.79	12.08	49141	5890	3.57%
2025-07-15	11.96	11.84	-0.12	-1.00%	11.68	11.99	34438	4068	2.50%
2025-07-14	11.81	11.96	0.15	1.27%	11.80	11.97	49062	5845	3.56%
2025-07-11	11.86	11.81	-0.06	-0.51%	11.70	11.87	27530	3246	2.00%
2025-07-10	11.82	11.87	0.02	0.17%	11.78	11.87	25763	3049	1.87%
2025-07-09	11.84	11.85	0.04	0.34%	11.77	11.89	41037	4857	2.98%
2025-07-08	11.86	11.81	0.01	0.08%	11.75	11.86	29250	3448	2.13%
2025-07-07	11.62	11.80	0.18	1.55%	11.61	11.80	30830	3626	2.24%
2025-07-04	11.79	11.62	-0.13	-1.11%	11.61	11.79	32306	3774	2.35%
2025-07-03	11.76	11.75	-0.01	-0.09%	11.67	11.81	27825	3267	2.02%
2025-07-02	11.72	11.76	0.06	0.51%	11.61	11.80	30089	3527	2.19%
2025-07-01	11.75	11.70	0.01	0.09%	11.57	11.77	31382	3669	2.28%
2025-06-30	11.66	11.69	0.06	0.52%	11.61	11.71	32995	3850	2.40%
2025-06-27	11.58	11.63	0.10	0.87%	11.54	11.66	33383	3872	2.43%
2025-06-26	11.50	11.53	0.00	0.00%	11.47	11.60	24747	2855	1.80%
2025-06-25	11.46	11.53	0.07	0.61%	11.42	11.58	31140	3584	2.26%
2025-06-24	11.18	11.46	0.29	2.60%	11.15	11.49	32399	3693	2.35%
2025-06-23	10.84	11.17	0.17	1.55%	10.84	11.18	24974	2766	1.81%
2025-06-20	11.06	11.00	-0.06	-0.54%	10.95	11.15	24279	2683	1.76%
2025-06-19	11.37	11.11	-0.22	-1.94%	11.00	11.42	39500	4412	2.87%
2025-06-18	11.50	11.33	-0.20	-1.73%	11.31	11.56	36169	4115	2.63%
2025-06-17	11.59	11.53	-0.02	-0.17%	11.46	11.69	29507	3414	2.14%
2025-06-16	11.44	11.55	0.05	0.43%	11.44	11.67	26240	3038	1.91%
2025-06-13	11.81	11.50	-0.32	-2.71%	11.47	11.84	41847	4858	3.04%
2025-06-12	11.72	11.82	0.06	0.51%	11.67	11.91	43416	5120	3.15%
2025-06-11	11.70	11.76	0.04	0.34%	11.67	11.82	31969	3765	2.32%
2025-06-10	11.82	11.72	-0.07	-0.59%	11.54	11.86	60636	7123	4.41%
2025-06-09	11.77	11.79	0.08	0.68%	11.67	11.79	40270	4736	2.93%
2025-06-06	11.65	11.71	0.05	0.43%	11.58	11.74	29992	3502	2.18%
2025-06-05	11.79	11.66	-0.09	-0.77%	11.62	11.80	28750	3358	2.09%
2025-06-04	11.61	11.75	0.14	1.21%	11.56	11.76	39813	4654	2.89%
2025-06-03	11.36	11.61	0.20	1.75%	11.36	11.65	36252	4196	2.63%
2025-05-30	11.58	11.41	-0.19	-1.64%	11.40	11.63	45473	5214	3.30%
2025-05-29	11.56	11.60	-0.03	-0.26%	11.54	11.68	49099	5706	3.57%
2025-05-28	11.59	11.63	0.04	0.35%	11.51	11.67	46013	5333	3.34%
2025-05-27	11.50	11.59	0.08	0.70%	11.44	11.59	36254	4184	2.63%
2025-05-26	11.47	11.51	0.04	0.35%	11.37	11.58	41031	4711	2.98%
2025-05-23	11.53	11.47	-0.06	-0.52%	11.45	11.71	63964	7399	4.65%
2025-05-22	11.67	11.53	-0.14	-1.20%	11.49	11.90	77310	9002	5.62%
2025-05-21	11.92	11.67	-0.32	-2.67%	11.67	11.99	82221	9688	5.97%
2025-05-20	11.77	11.99	0.10	0.84%	11.75	12.04	88098	10509	6.40%
2025-05-19	11.75	11.89	0.01	0.08%	11.65	11.96	93807	11111	6.82%
2025-05-16	11.72	11.88	-0.04	-0.34%	11.52	11.89	134015	15683	9.74%
2025-05-15	11.80	11.92	0.06	0.51%	11.75	12.14	161272	19225	11.72%
2025-05-14	12.16	11.86	-0.62	-4.97%	11.70	12.16	228571	27120	16.61%
2025-05-13	12.19	12.48	-0.14	-1.11%	12.00	12.77	357205	43899	25.95%
2025-05-12	13.68	12.62	0.18	1.45%	12.56	13.68	509397	68157	37.01%
2025-05-09	11.31	12.44	1.13	9.99%	11.31	12.44	150049	18265	10.90%
2025-05-08	11.25	11.31	-0.09	-0.79%	11.11	11.41	86828	9807	6.31%
2025-05-07	11.10	11.40	0.46	4.20%	11.04	12.03	142846	16548	10.38%
2025-05-06	10.79	10.94	0.22	2.05%	10.79	10.99	29401	3204	2.14%
2025-04-30	10.72	10.72	0.00	0.00%	10.68	10.87	25671	2759	1.87%
2025-04-29	10.50	10.72	0.18	1.71%	10.45	10.79	30958	3311	2.25%
2025-04-28	10.70	10.54	-0.21	-1.95%	10.26	10.70	30579	3199	2.22%
2025-04-25	10.58	10.75	0.16	1.51%	10.55	10.86	24172	2593	1.77%
2025-04-24	10.61	10.59	-0.02	-0.19%	10.43	10.66	29107	3072	2.13%