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
2025-12-16	12.46	12.23	-0.25	-2.00%	12.21	12.58	33301	4109	2.42%
2025-12-15	12.27	12.48	0.21	1.71%	12.18	12.59	38985	4849	2.83%
2025-12-12	12.70	12.27	-0.39	-3.08%	12.22	12.71	52715	6569	3.83%
2025-12-11	13.09	12.66	-0.40	-3.06%	12.63	13.12	62553	7999	4.54%
2025-12-10	13.37	13.06	-0.23	-1.73%	13.03	13.38	33708	4435	2.45%
2025-12-09	13.61	13.29	-0.34	-2.49%	13.20	13.61	50658	6768	3.68%
2025-12-08	13.37	13.63	0.28	2.10%	13.33	13.78	49427	6723	3.59%
2025-12-05	13.29	13.35	0.07	0.53%	13.15	13.39	28746	3820	2.09%
2025-12-04	13.60	13.28	-0.30	-2.21%	13.18	13.65	36482	4870	2.65%
2025-12-03	13.55	13.58	0.00	0.00%	13.47	13.95	54779	7501	3.98%
2025-12-02	13.51	13.58	0.07	0.52%	13.31	13.65	41716	5637	3.03%
2025-12-01	13.41	13.51	0.19	1.43%	13.35	13.75	54183	7353	3.94%
2025-11-28	13.15	13.32	0.17	1.29%	12.93	13.32	37142	4888	2.70%
2025-11-27	13.00	13.15	0.16	1.23%	12.93	13.21	54349	7114	3.95%
2025-11-26	13.24	12.99	-0.21	-1.59%	12.98	13.38	54563	7160	3.96%
2025-11-25	13.35	13.20	-0.07	-0.53%	13.18	13.63	64163	8518	4.66%
2025-11-24	13.22	13.27	0.11	0.84%	13.02	13.86	87043	11588	6.32%
2025-11-21	13.96	13.16	-1.08	-7.58%	13.14	14.11	119638	16163	8.69%
2025-11-20	13.90	14.24	0.48	3.49%	13.60	14.78	143815	20316	10.45%
2025-11-19	14.40	13.76	-0.65	-4.51%	13.73	14.41	119397	16622	8.67%
2025-11-18	14.11	14.41	0.39	2.78%	14.01	14.79	127991	18430	9.30%
2025-11-17	14.12	14.02	-0.07	-0.50%	13.91	14.32	96432	13527	7.01%
2025-11-14	13.62	14.09	0.48	3.53%	13.58	14.95	168432	24111	12.24%
2025-11-13	13.54	13.61	0.08	0.59%	13.33	13.62	36133	4873	2.63%
2025-11-12	13.54	13.53	-0.01	-0.07%	13.45	13.62	26322	3561	1.91%
2025-11-11	13.56	13.54	0.03	0.22%	13.45	13.59	26313	3560	1.91%
2025-11-10	13.40	13.51	0.10	0.75%	13.32	13.57	36494	4911	2.65%
2025-11-07	13.47	13.41	-0.06	-0.45%	13.30	13.64	40831	5496	2.97%
2025-11-06	13.48	13.47	0.01	0.07%	13.30	13.49	36844	4946	2.68%
2025-11-05	13.42	13.46	0.06	0.45%	13.31	13.53	46140	6197	3.35%
2025-11-04	13.44	13.40	0.04	0.30%	13.25	13.46	36429	4872	2.65%
2025-11-03	13.23	13.36	0.23	1.75%	13.13	13.39	39874	5312	2.90%
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%