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
2025-08-01	35.39	35.54	0.12	0.34%	35.01	36.14	63712	22663	2.99%
2025-07-31	35.85	35.42	-0.53	-1.47%	35.24	36.60	83318	29900	3.91%
2025-07-30	37.20	35.95	-1.26	-3.39%	35.66	37.20	107260	38968	5.03%
2025-07-29	35.99	37.21	1.01	2.79%	35.90	37.21	108294	39738	5.08%
2025-07-28	35.87	36.20	0.43	1.20%	35.73	36.52	76981	27905	3.61%
2025-07-25	35.67	35.77	0.10	0.28%	35.42	35.92	49738	17732	2.33%
2025-07-24	35.20	35.67	0.30	0.85%	35.19	35.75	56696	20168	2.66%
2025-07-23	35.00	35.37	0.29	0.83%	34.62	36.07	85350	30194	4.00%
2025-07-22	35.18	35.08	-0.06	-0.17%	34.82	35.65	56437	19860	2.65%
2025-07-21	35.08	35.14	-0.11	-0.31%	35.07	35.50	60666	21392	2.84%
2025-07-18	35.59	35.25	-0.13	-0.37%	35.05	35.71	51876	18334	2.43%
2025-07-17	34.51	35.38	0.85	2.46%	34.42	35.47	75634	26534	3.55%
2025-07-16	34.74	34.53	-0.19	-0.55%	34.31	34.98	48719	16873	2.28%
2025-07-15	34.88	34.72	-0.08	-0.23%	34.36	35.27	48777	16955	2.29%
2025-07-14	35.35	34.80	-0.46	-1.30%	34.75	35.81	53259	18601	2.50%
2025-07-11	34.41	35.26	0.79	2.29%	34.41	35.59	86554	30507	4.06%
2025-07-10	34.39	34.47	0.09	0.26%	34.09	34.64	31309	10754	1.47%
2025-07-09	34.48	34.38	-0.10	-0.29%	34.30	34.90	43864	15167	2.06%
2025-07-08	34.03	34.48	0.45	1.32%	34.00	34.60	36145	12440	1.69%
2025-07-07	34.10	34.03	-0.03	-0.09%	33.83	34.23	28629	9742	1.34%
2025-07-04	34.74	34.06	-0.66	-1.90%	34.01	34.83	47202	16163	2.21%
2025-07-03	34.57	34.72	0.04	0.12%	34.57	35.51	54104	18924	2.54%
2025-07-02	35.25	34.68	-0.75	-2.12%	34.35	35.48	54894	19086	2.57%
2025-07-01	35.60	35.43	-0.32	-0.90%	35.06	35.78	64292	22710	3.01%
2025-06-30	34.55	35.75	1.26	3.65%	34.55	36.10	103859	37036	4.87%
2025-06-27	34.44	34.49	0.03	0.09%	34.30	35.08	59055	20506	2.77%
2025-06-26	34.79	34.46	-0.51	-1.46%	34.38	35.15	77984	27150	3.66%
2025-06-25	33.96	34.97	1.13	3.34%	33.93	35.40	132900	46490	6.23%
2025-06-24	33.37	33.84	0.32	0.95%	32.81	33.99	83790	28051	3.93%
2025-06-23	32.39	33.52	1.02	3.14%	32.24	33.74	63730	21125	2.99%
2025-06-20	33.18	32.50	-0.68	-2.05%	32.48	33.25	35196	11555	1.65%
2025-06-19	33.10	33.18	-0.05	-0.15%	32.68	33.75	58533	19399	2.74%
2025-06-18	32.78	33.23	0.46	1.40%	32.78	33.45	52943	17587	2.48%
2025-06-17	33.01	32.77	-0.25	-0.76%	32.72	33.14	34307	11265	1.61%
2025-06-16	33.64	33.02	-0.59	-1.76%	32.90	33.71	55165	18304	2.59%
2025-06-13	33.45	33.61	0.56	1.69%	32.64	34.00	75180	25067	3.52%
2025-06-12	34.04	33.65	-0.47	-1.38%	33.60	34.15	38620	13060	1.81%
2025-06-11	33.67	34.12	0.39	1.16%	33.52	34.22	32894	11176	1.54%
2025-06-10	34.58	33.73	-0.76	-2.20%	33.28	34.58	58121	19659	2.73%
2025-06-09	34.65	34.49	-0.21	-0.61%	34.48	35.20	54212	18860	2.54%
2025-06-06	34.60	34.70	0.33	0.96%	34.50	35.52	70204	24629	3.29%
2025-06-05	34.34	34.37	-0.05	-0.15%	33.84	34.46	45626	15592	2.14%
2025-06-04	34.59	34.42	-0.26	-0.75%	34.15	34.87	42562	14628	2.00%
2025-06-03	34.04	34.68	0.64	1.88%	34.00	34.98	48209	16687	2.26%
2025-05-30	33.76	34.04	0.20	0.59%	33.44	34.35	44884	15264	2.10%
2025-05-29	33.25	33.84	0.55	1.65%	33.20	33.87	34112	11482	1.60%
2025-05-28	33.71	33.29	-0.38	-1.13%	33.25	33.84	32020	10743	1.50%
2025-05-27	33.95	33.67	-0.51	-1.49%	33.40	34.17	35358	11914	1.66%
2025-05-26	33.58	34.18	0.47	1.39%	33.53	34.19	37315	12664	1.75%
2025-05-23	34.70	33.71	-1.27	-3.63%	33.70	34.70	70203	24025	3.29%
2025-05-22	34.81	34.98	0.04	0.11%	34.66	35.77	67448	23774	3.16%
2025-05-21	34.93	34.94	-0.16	-0.46%	34.63	35.18	46668	16293	2.19%
2025-05-20	35.25	35.10	-0.36	-1.02%	34.84	35.40	53344	18707	2.50%
2025-05-19	35.35	35.46	0.27	0.77%	34.58	35.76	74605	26216	3.50%
2025-05-16	35.82	35.19	-0.81	-2.25%	35.17	36.34	99502	35574	4.67%
2025-05-15	36.82	36.00	-0.79	-2.15%	35.83	36.90	79856	28885	3.74%
2025-05-14	37.35	36.79	-0.56	-1.50%	36.63	37.86	115496	42647	5.42%
2025-05-13	39.70	37.35	-2.53	-6.34%	37.29	39.70	208642	79365	9.78%
2025-05-12	35.99	39.88	5.42	15.73%	34.98	40.88	318416	122729	14.93%
2025-05-09	35.55	34.46	-1.31	-3.66%	34.05	35.72	96047	33154	4.50%
2025-05-08	35.27	35.77	0.48	1.36%	34.50	35.77	109066	38287	5.11%
2025-05-07	34.69	35.29	1.00	2.92%	34.50	35.89	120763	42429	5.66%
2025-05-06	33.85	34.29	0.69	2.05%	33.52	34.35	74801	25406	3.51%
2025-04-30	33.87	33.60	-0.26	-0.77%	33.60	34.49	57775	19587	2.71%
2025-04-29	33.88	33.86	-0.21	-0.62%	33.60	34.26	56256	19079	2.64%
2025-04-28	34.80	34.07	-1.28	-3.62%	33.89	35.48	71397	24591	3.35%
2025-04-25	35.20	35.35	-0.04	-0.11%	35.08	36.12	63322	22531	2.96%
2025-04-24	34.65	35.39	-0.20	-0.56%	33.50	35.58	82511	28665	3.86%