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
2025-09-15	37.22	36.61	-0.54	-1.45%	36.56	37.97	84371	31279	3.93%
2025-09-12	35.49	37.15	1.64	4.62%	35.20	37.75	146035	53965	6.81%
2025-09-11	34.76	35.51	0.74	2.13%	34.40	35.52	56350	19782	2.63%
2025-09-10	34.71	34.77	0.06	0.17%	34.68	35.26	41455	14481	1.93%
2025-09-09	35.01	34.71	-0.48	-1.36%	34.52	35.20	48375	16854	2.26%
2025-09-08	34.79	35.19	0.41	1.18%	34.42	35.19	63769	22253	2.97%
2025-09-05	34.23	34.78	0.68	1.99%	33.90	34.80	60231	20712	2.81%
2025-09-04	35.28	34.10	-1.04	-2.96%	33.41	35.74	90298	31213	4.21%
2025-09-03	36.96	35.14	-1.83	-4.95%	35.00	36.97	106180	38030	4.95%
2025-09-02	38.88	36.97	-1.87	-4.81%	36.21	38.96	141414	52510	6.59%
2025-09-01	38.90	38.84	-0.29	-0.74%	38.50	39.63	108030	41995	5.04%
2025-08-29	39.71	39.13	-0.57	-1.44%	38.60	40.24	169481	66238	7.90%
2025-08-28	38.55	39.70	3.49	9.64%	37.68	40.98	316374	124132	14.83%
2025-08-27	37.21	36.21	-1.07	-2.87%	36.21	37.75	91636	34041	4.30%
2025-08-26	38.07	37.28	-0.27	-0.72%	37.15	38.37	96936	36466	4.54%
2025-08-25	37.80	37.55	0.09	0.24%	37.10	38.10	93352	35021	4.38%
2025-08-22	36.53	37.46	0.88	2.41%	36.35	37.46	94445	34985	4.43%
2025-08-21	36.91	36.58	-0.39	-1.05%	36.32	37.23	60816	22363	2.85%
2025-08-20	36.49	36.97	0.35	0.96%	36.13	36.99	65923	24142	3.09%
2025-08-19	36.98	36.62	-0.28	-0.76%	36.30	37.30	82270	30217	3.86%
2025-08-18	35.88	36.90	1.01	2.81%	35.88	36.90	87889	32162	4.12%
2025-08-15	35.22	35.89	0.56	1.59%	35.22	36.00	65307	23390	3.06%
2025-08-14	36.35	35.33	-1.06	-2.91%	35.24	36.50	69818	25012	3.27%
2025-08-13	36.18	36.39	0.19	0.52%	35.96	36.51	62450	22657	2.93%
2025-08-12	36.50	36.20	-0.37	-1.01%	35.75	36.64	65326	23579	3.06%
2025-08-11	36.15	36.57	0.40	1.11%	36.10	36.88	70592	25811	3.31%
2025-08-08	36.27	36.17	-0.28	-0.77%	35.91	36.65	51491	18628	2.41%
2025-08-07	36.78	36.45	-0.50	-1.35%	36.10	37.00	76023	27688	3.56%
2025-08-06	36.05	36.95	0.77	2.13%	35.97	37.06	88585	32542	4.15%
2025-08-05	36.37	36.18	-0.02	-0.06%	35.96	36.66	61232	22167	2.87%
2025-08-04	35.38	36.20	0.66	1.86%	35.32	36.23	60836	21903	2.85%
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%