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
2025-09-16	13.00	13.18	0.21	1.62%	12.98	13.26	40084	5255	2.91%
2025-09-15	13.02	12.97	-0.04	-0.31%	12.87	13.15	39150	5080	2.84%
2025-09-12	13.30	13.01	-0.20	-1.51%	12.98	13.30	52500	6888	3.81%
2025-09-11	13.31	13.21	-0.10	-0.75%	12.95	13.34	61933	8124	4.50%
2025-09-10	13.02	13.31	-0.10	-0.75%	13.01	13.43	71014	9398	5.16%
2025-09-09	13.51	13.41	-0.12	-0.89%	13.37	13.65	59277	8006	4.31%
2025-09-08	13.25	13.53	0.34	2.58%	13.15	13.54	108388	14485	7.87%
2025-09-05	13.02	13.19	0.14	1.07%	12.91	13.23	57968	7599	4.21%
2025-09-04	13.10	13.05	0.15	1.16%	12.88	13.31	78918	10338	5.73%
2025-09-03	13.17	12.90	-0.24	-1.83%	12.85	13.25	77311	10101	5.62%
2025-09-02	12.97	13.14	0.24	1.86%	12.73	13.50	123680	16201	8.99%
2025-09-01	12.28	12.90	0.61	4.96%	12.23	13.29	85398	10982	6.20%
2025-08-29	12.43	12.29	-0.20	-1.60%	12.26	12.58	41508	5144	3.02%
2025-08-28	12.50	12.49	-0.08	-0.64%	11.91	12.79	71622	8821	5.20%
2025-08-27	13.10	12.57	-0.53	-4.05%	12.55	13.15	65744	8483	4.78%
2025-08-26	13.12	13.10	-0.14	-1.06%	12.83	13.26	56398	7365	4.10%
2025-08-25	12.68	13.24	0.60	4.75%	12.68	13.28	119207	15534	8.66%
2025-08-22	12.71	12.64	-0.12	-0.94%	12.49	12.74	46322	5843	3.37%
2025-08-21	12.58	12.76	0.13	1.03%	12.57	12.85	46819	5945	3.40%
2025-08-20	12.52	12.63	0.07	0.56%	12.46	12.65	36114	4533	2.62%
2025-08-19	12.36	12.56	0.26	2.11%	12.23	12.56	46972	5839	3.41%
2025-08-18	12.31	12.30	0.03	0.24%	12.27	12.47	40949	5062	2.97%
2025-08-15	12.28	12.27	-0.03	-0.24%	12.22	12.44	44030	5428	3.20%
2025-08-14	12.55	12.30	-0.27	-2.15%	12.22	12.65	46606	5791	3.39%
2025-08-13	12.65	12.57	-0.08	-0.63%	12.48	12.73	38341	4819	2.79%
2025-08-12	12.69	12.65	-0.02	-0.16%	12.52	12.86	54067	6827	3.93%
2025-08-11	12.69	12.67	0.02	0.16%	12.56	12.76	37623	4770	2.73%
2025-08-08	12.55	12.65	0.17	1.36%	12.45	12.68	41058	5161	2.98%
2025-08-07	12.54	12.48	-0.08	-0.64%	12.45	12.62	31522	3946	2.29%
2025-08-06	12.54	12.56	0.05	0.40%	12.42	12.59	36615	4580	2.66%
2025-08-05	12.32	12.51	0.20	1.62%	12.30	12.53	50786	6325	3.69%
2025-08-04	12.17	12.31	0.20	1.65%	12.12	12.32	47156	5782	3.43%
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%