宏达电子 (300726) - 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
2026-06-05	79.98	75.01	-4.91	-6.14%	73.67	80.00	358823	272833	16.73%
2026-06-04	67.99	79.92	13.32	20.00%	67.03	79.92	268865	205830	12.54%
2026-06-03	65.12	66.60	1.37	2.10%	64.36	67.46	275666	181674	12.86%
2026-06-02	60.20	65.23	5.07	8.43%	59.08	66.30	265990	169793	12.40%
2026-06-01	60.93	60.16	-1.86	-3.00%	60.00	64.00	180332	111483	8.41%
2026-05-29	64.75	62.02	-2.23	-3.47%	61.45	67.53	220785	140992	10.30%
2026-05-28	59.95	64.25	4.05	6.73%	59.95	64.45	236666	149758	11.04%
2026-05-27	61.85	60.20	-1.17	-1.91%	60.01	64.66	182082	113413	8.49%
2026-05-26	63.27	61.37	-3.05	-4.73%	60.33	64.42	182404	112166	8.51%
2026-05-25	68.03	64.42	1.19	1.88%	64.10	69.61	278147	183093	12.97%
2026-05-22	57.20	63.23	6.33	11.12%	57.20	63.49	246112	151916	11.48%
2026-05-21	58.90	56.90	-1.63	-2.78%	56.75	60.92	168831	99818	7.87%
2026-05-20	59.71	58.53	-2.00	-3.30%	58.00	61.13	147924	87146	6.90%
2026-05-19	56.03	60.53	3.88	6.85%	55.59	61.97	194228	115112	9.06%
2026-05-18	55.01	56.65	1.62	2.94%	54.08	58.18	136024	76758	6.34%
2026-05-15	59.16	55.03	-3.78	-6.43%	54.56	59.50	186741	104968	8.71%
2026-05-14	58.20	58.81	0.73	1.26%	57.20	60.80	193427	113858	9.02%
2026-05-13	55.00	58.08	2.62	4.72%	54.56	58.75	175066	99710	8.16%
2026-05-12	55.40	55.46	0.25	0.45%	54.10	56.50	148433	81710	6.92%
2026-05-11	52.38	55.21	3.66	7.10%	52.38	59.50	268729	151783	12.53%
2026-05-08	51.00	51.55	-0.16	-0.31%	50.35	51.89	95559	48783	4.46%
2026-05-07	50.45	51.71	1.41	2.80%	49.91	51.78	108285	55515	5.05%
2026-05-06	49.83	50.30	1.14	2.32%	49.83	51.25	127109	64195	5.93%
2026-04-30	48.98	49.16	-0.08	-0.16%	48.78	50.50	91921	45533	4.29%
2026-04-29	49.45	49.24	-0.17	-0.34%	47.92	49.67	91429	44624	4.26%
2026-04-28	48.36	49.41	1.05	2.17%	47.52	50.13	108873	53478	5.08%
2026-04-27	48.20	48.36	-0.15	-0.31%	48.11	49.28	85148	41256	3.97%
2026-04-24	48.30	48.51	1.09	2.30%	47.97	49.61	120045	58606	5.60%
2026-04-23	48.10	47.42	-0.89	-1.84%	46.89	48.40	94107	44654	4.39%
2026-04-22	45.71	48.31	2.37	5.16%	45.51	48.40	102116	48225	4.76%
2026-04-21	45.85	45.94	0.00	0.00%	45.58	46.38	45597	20925	2.13%
2026-04-20	45.53	45.94	0.26	0.57%	45.39	46.74	62427	28813	2.91%
2026-04-17	44.12	45.68	1.46	3.30%	43.98	46.00	72962	32935	3.40%
2026-04-16	44.02	44.22	0.21	0.48%	43.80	44.39	39432	17413	1.84%
2026-04-15	44.99	44.01	-0.41	-0.92%	43.88	45.14	54610	24305	2.55%
2026-04-14	43.66	44.42	0.94	2.16%	43.66	44.48	49449	21847	2.31%
2026-04-13	42.92	43.48	0.26	0.60%	42.78	43.75	45017	19542	2.10%
2026-04-10	42.99	43.22	0.59	1.38%	42.41	43.67	51648	22393	2.41%
2026-04-09	43.00	42.63	-0.77	-1.77%	42.56	43.18	45788	19613	2.14%
2026-04-08	42.07	43.40	2.30	5.60%	42.07	43.47	57504	24582	2.68%
2026-04-07	41.03	41.10	0.15	0.37%	40.73	41.63	23835	9821	1.11%
2026-04-03	41.37	40.95	-0.20	-0.49%	40.72	41.50	27265	11214	1.27%
2026-04-02	42.30	41.15	-1.30	-3.06%	40.82	42.46	37592	15601	1.75%
2026-04-01	42.51	42.45	0.80	1.92%	42.02	42.77	37616	15931	1.75%
2026-03-31	42.30	41.65	-0.74	-1.75%	41.49	43.08	44384	18761	2.07%
2026-03-30	41.76	42.39	0.17	0.40%	41.44	42.56	35646	14975	1.66%
2026-03-27	41.69	42.22	-0.05	-0.12%	41.50	42.70	34867	14703	1.63%
2026-03-26	43.22	42.27	-0.93	-2.15%	41.95	43.23	42587	18114	1.99%
2026-03-25	43.45	43.20	0.15	0.35%	43.02	43.98	57256	24882	2.67%
2026-03-24	42.68	43.05	1.15	2.74%	41.72	43.07	62857	26745	2.93%
2026-03-23	43.70	41.90	-2.62	-5.88%	41.55	44.00	66384	28368	3.10%
2026-03-20	45.24	44.52	-0.45	-1.00%	44.35	46.19	68968	31203	3.22%
2026-03-19	45.65	44.97	-1.59	-3.41%	44.79	45.95	51244	23169	2.39%
2026-03-18	46.39	46.56	0.46	1.00%	45.73	46.88	39322	18182	1.83%
2026-03-17	48.03	46.10	-1.62	-3.39%	45.93	48.29	57266	26747	2.67%
2026-03-16	47.42	47.72	0.30	0.63%	46.35	47.75	51049	24021	2.38%
2026-03-13	49.48	47.42	-2.23	-4.49%	47.40	49.50	70564	34061	3.29%
2026-03-12	50.68	49.65	-1.05	-2.07%	48.96	51.20	61496	30708	2.87%
2026-03-11	50.30	50.70	0.45	0.90%	50.18	51.68	68251	34733	3.18%
2026-03-10	49.38	50.25	1.81	3.74%	49.38	50.44	71680	35803	3.34%
2026-03-09	48.96	48.44	-1.72	-3.43%	46.45	49.33	102394	48709	4.77%
2026-03-06	50.71	50.16	-0.72	-1.42%	49.82	51.36	63782	32257	2.97%
2026-03-05	51.80	50.88	1.09	2.19%	50.21	53.10	99177	51108	4.62%
2026-03-04	48.06	49.79	1.13	2.32%	48.06	50.96	94123	46952	4.39%
2026-03-03	52.51	48.66	-4.04	-7.67%	48.50	52.88	148967	75008	6.95%
2026-03-02	54.27	52.70	-0.79	-1.48%	52.20	54.56	148511	78653	6.93%
2026-02-27	54.10	53.49	-1.60	-2.90%	53.04	54.32	118406	63542	5.52%
2026-02-26	51.70	55.09	2.69	5.13%	51.56	55.78	194419	105156	9.07%