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
2026-05-06	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%
2026-03-20	15.03	14.62	-0.33	-2.21%	14.60	15.23	37923	5626	2.76%
2026-03-19	15.73	14.95	-0.73	-4.66%	14.84	15.78	68900	10429	5.01%
2026-03-18	15.30	15.68	0.46	3.02%	15.27	15.78	59225	9182	4.30%
2026-03-17	15.98	15.22	-0.61	-3.85%	15.21	15.98	48809	7576	3.55%
2026-03-16	15.77	15.83	-0.02	-0.13%	15.61	16.24	57356	9119	4.17%
2026-03-13	16.38	15.85	-0.49	-3.00%	15.80	16.43	61371	9880	4.46%
2026-03-12	16.25	16.34	0.08	0.49%	16.25	17.14	88086	14664	6.40%
2026-03-11	16.48	16.26	-0.12	-0.73%	15.84	16.48	51946	8366	3.77%
2026-03-10	16.00	16.38	0.51	3.21%	15.92	16.42	51436	8312	3.74%
2026-03-09	16.13	15.87	-0.54	-3.29%	15.65	16.32	69190	11003	5.03%
2026-03-06	16.63	16.41	-0.22	-1.32%	16.16	16.79	64665	10595	4.70%
2026-03-05	16.50	16.63	0.45	2.78%	16.18	16.80	83054	13697	6.03%
2026-03-04	16.22	16.18	-0.18	-1.10%	15.99	17.00	132398	21748	9.62%
2026-03-03	16.46	16.36	0.00	0.00%	16.28	17.78	128602	21807	9.34%
2026-03-02	16.96	16.36	-0.68	-3.99%	15.94	16.96	110040	17990	7.99%
2026-02-27	16.45	17.04	0.63	3.84%	16.21	17.28	90699	15294	6.59%
2026-02-26	15.65	16.41	0.78	4.99%	15.56	16.56	102347	16526	7.44%
2026-02-25	15.88	15.63	-0.27	-1.70%	15.51	16.09	60203	9444	4.37%
2026-02-24	15.42	15.90	0.64	4.19%	15.35	15.93	78850	12389	5.73%
2026-02-13	15.29	15.26	-0.03	-0.20%	15.17	15.48	41606	6381	3.02%
2026-02-12	15.36	15.29	-0.07	-0.46%	15.11	15.58	53735	8254	3.90%
2026-02-11	15.48	15.36	-0.04	-0.26%	15.22	15.84	59628	9241	4.33%
2026-02-10	15.32	15.40	-0.15	-0.96%	15.18	15.68	61982	9539	4.50%
2026-02-09	14.84	15.55	0.88	6.00%	14.56	15.83	126729	19453	9.21%
2026-02-06	14.73	14.67	-0.18	-1.21%	14.51	14.84	46386	6825	3.37%
2026-02-05	14.36	14.85	0.40	2.77%	14.16	14.96	103216	15099	7.50%
2026-02-04	14.33	14.45	0.14	0.98%	14.05	14.48	77100	11032	5.60%
2026-02-03	14.51	14.31	-0.17	-1.17%	14.05	14.51	82882	11802	6.02%
2026-02-02	14.90	14.48	-0.62	-4.11%	14.42	15.12	91194	13346	6.63%
2026-01-30	15.00	15.10	0.10	0.67%	14.23	15.20	150796	22187	10.96%
2026-01-29	14.77	15.00	0.41	2.81%	14.66	15.39	201866	30352	14.67%
2026-01-28	13.63	14.59	0.96	7.04%	13.53	14.99	252991	36788	18.38%
2026-01-27	13.55	13.63	0.01	0.07%	13.33	13.78	50516	6860	3.67%