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
2025-10-31	12.92	13.13	0.21	1.63%	12.89	13.23	42841	5626	3.11%
2025-10-30	12.90	12.92	-0.02	-0.15%	12.88	13.09	33460	4342	2.43%
2025-10-29	13.27	12.94	-0.33	-2.49%	12.84	13.27	44199	5728	3.21%
2025-10-28	13.09	13.27	0.19	1.45%	13.04	13.30	40081	5297	2.91%
2025-10-27	13.23	13.08	-0.08	-0.61%	12.95	13.25	46763	6123	3.40%
2025-10-24	13.27	13.16	-0.15	-1.13%	13.02	13.34	51553	6785	3.75%
2025-10-23	13.25	13.31	0.14	1.06%	13.11	13.37	49273	6524	3.58%
2025-10-22	13.14	13.17	-0.03	-0.23%	13.09	13.27	35442	4682	2.57%
2025-10-21	13.20	13.20	0.02	0.15%	12.99	13.20	37666	4944	2.74%
2025-10-20	12.98	13.18	0.22	1.70%	12.92	13.19	43749	5724	3.18%
2025-10-17	12.89	12.96	0.16	1.25%	12.67	13.10	48255	6245	3.51%
2025-10-16	13.03	12.80	-0.22	-1.69%	12.77	13.12	36200	4672	2.63%
2025-10-15	12.84	13.02	0.25	1.96%	12.71	13.08	38023	4927	2.76%
2025-10-14	12.76	12.77	0.06	0.47%	12.68	12.90	39244	5020	2.85%
2025-10-13	12.55	12.71	-0.09	-0.70%	12.22	12.87	51801	6561	3.76%
2025-10-10	12.44	12.80	0.38	3.06%	12.34	12.96	69957	8961	5.08%
2025-10-09	12.64	12.42	-0.12	-0.96%	12.38	12.70	45712	5727	3.32%
2025-09-30	13.20	12.54	-0.61	-4.64%	12.52	13.20	81545	10391	5.92%
2025-09-29	13.09	13.15	0.06	0.46%	12.81	13.34	53275	6999	3.87%
2025-09-26	12.60	13.09	0.49	3.89%	12.53	13.18	63030	8164	4.58%
2025-09-25	12.72	12.60	-0.04	-0.32%	12.51	12.89	40754	5178	2.96%
2025-09-24	12.27	12.64	0.28	2.27%	11.12	12.71	43812	5489	3.18%
2025-09-23	12.46	12.36	-0.21	-1.67%	11.90	12.58	51357	6255	3.73%
2025-09-22	12.73	12.57	-0.15	-1.18%	12.41	12.76	35225	4418	2.56%
2025-09-19	12.75	12.72	-0.02	-0.16%	12.59	12.78	30556	3872	2.22%
2025-09-18	13.19	12.74	-0.38	-2.90%	12.62	13.20	58206	7525	4.23%
2025-09-17	13.19	13.12	-0.06	-0.46%	13.09	13.22	34610	4548	2.51%
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%