宏德股份 (301163) - 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	25.99	25.63	-0.28	-1.08%	25.35	26.03	14065	3604	2.57%
2025-12-15	25.95	25.91	-0.08	-0.31%	25.66	26.48	12625	3287	2.31%
2025-12-12	26.35	25.99	-0.29	-1.10%	25.94	26.81	14156	3733	2.59%
2025-12-11	27.09	26.28	-0.81	-2.99%	26.24	27.48	17652	4705	3.23%
2025-12-10	27.51	27.09	-0.58	-2.10%	27.07	27.95	13603	3725	2.49%
2025-12-09	28.16	27.67	-0.62	-2.19%	27.57	28.44	10671	2977	1.95%
2025-12-08	28.12	28.29	0.30	1.07%	27.96	28.59	10787	3052	1.97%
2025-12-05	26.97	27.99	1.03	3.82%	26.80	28.16	17405	4807	3.18%
2025-12-04	27.79	26.96	-0.83	-2.99%	26.88	27.86	12357	3361	2.26%
2025-12-03	28.09	27.79	-0.17	-0.61%	27.60	28.37	13435	3739	2.46%
2025-12-02	28.87	27.96	-0.51	-1.79%	27.82	28.87	15575	4372	2.85%
2025-12-01	28.76	28.47	0.17	0.60%	28.41	29.02	20579	5905	3.76%
2025-11-28	27.64	28.30	0.66	2.39%	22.15	28.53	24606	6829	4.50%
2025-11-27	27.32	27.64	0.45	1.66%	27.22	27.75	8582	2362	1.57%
2025-11-26	27.79	27.19	-0.49	-1.77%	27.13	28.10	12209	3371	2.23%
2025-11-25	27.54	27.68	0.26	0.95%	27.42	28.25	11531	3215	2.11%
2025-11-24	26.86	27.42	0.56	2.08%	26.86	27.75	16218	4448	2.96%
2025-11-21	28.50	26.86	-1.95	-6.77%	26.80	29.03	20651	5663	3.77%
2025-11-20	29.00	28.81	-0.06	-0.21%	28.51	29.28	9795	2827	1.79%
2025-11-19	29.82	28.87	-0.98	-3.28%	28.80	29.99	14304	4182	2.61%
2025-11-18	30.10	29.85	-0.25	-0.83%	29.60	30.10	12273	3662	2.24%
2025-11-17	29.83	30.10	0.54	1.83%	29.45	30.18	15821	4735	2.89%
2025-11-14	29.09	29.56	0.38	1.30%	28.93	29.85	15791	4681	2.89%
2025-11-13	29.05	29.18	0.04	0.14%	28.87	29.38	9761	2840	1.78%
2025-11-12	29.17	29.14	-0.02	-0.07%	28.80	29.35	10393	3019	1.90%
2025-11-11	29.31	29.16	-0.12	-0.41%	29.12	29.59	10181	2989	1.86%
2025-11-10	29.50	29.28	-0.23	-0.78%	29.11	29.68	11072	3246	2.02%
2025-11-07	29.78	29.51	-0.13	-0.44%	29.40	29.78	10487	3101	1.92%
2025-11-06	29.57	29.64	0.17	0.58%	29.26	29.70	14322	4229	2.62%
2025-11-05	28.91	29.47	0.55	1.90%	28.52	29.57	21718	6344	3.97%
2025-11-04	29.05	28.92	-0.13	-0.45%	28.69	29.28	14679	4245	2.68%
2025-11-03	29.10	29.05	0.33	1.15%	28.71	29.27	21289	6182	3.89%
2025-10-31	28.67	28.72	-0.02	-0.07%	28.67	29.28	26461	7667	4.84%
2025-10-30	28.84	28.74	-0.30	-1.03%	28.53	29.26	21432	6202	3.92%
2025-10-29	30.81	29.04	-1.59	-5.19%	28.86	30.88	39889	11712	7.29%
2025-10-28	30.32	30.63	0.33	1.09%	29.95	30.80	21712	6627	3.97%
2025-10-27	30.22	30.30	0.34	1.13%	29.38	30.35	21035	6296	3.84%
2025-10-24	29.46	29.96	0.50	1.70%	29.11	30.10	20143	6004	3.68%
2025-10-23	29.08	29.46	0.33	1.13%	28.73	29.48	21133	6173	3.86%
2025-10-22	28.77	29.13	0.47	1.64%	28.52	29.38	21300	6185	3.89%
2025-10-21	27.99	28.66	0.66	2.36%	27.90	28.70	19187	5435	3.51%
2025-10-20	27.67	28.00	0.50	1.82%	27.54	28.24	17927	4989	3.28%
2025-10-17	27.65	27.50	-0.01	-0.04%	27.10	27.93	20118	5535	3.68%
2025-10-16	28.38	27.51	-0.86	-3.03%	27.44	28.50	12978	3610	2.37%
2025-10-15	27.96	28.37	0.41	1.47%	27.80	28.46	15523	4373	2.84%
2025-10-14	28.63	27.96	-0.41	-1.45%	27.80	28.87	15164	4292	2.77%
2025-10-13	27.45	28.37	-0.23	-0.80%	26.50	28.59	18398	5142	3.36%
2025-10-10	28.18	28.60	0.30	1.06%	27.82	28.88	21676	6176	3.96%
2025-10-09	28.10	28.30	0.20	0.71%	27.98	28.42	13614	3843	2.49%
2025-09-30	28.20	28.10	-0.07	-0.25%	28.01	28.55	11366	3207	2.08%
2025-09-29	28.30	28.17	0.02	0.07%	27.66	28.58	17511	4926	3.20%
2025-09-26	27.44	28.15	0.61	2.21%	27.18	28.58	23137	6504	4.23%
2025-09-25	27.85	27.54	-0.28	-1.01%	27.33	28.30	18801	5225	3.44%
2025-09-24	26.89	27.82	1.04	3.88%	26.21	27.82	24259	6631	4.43%
2025-09-23	27.39	26.78	-0.61	-2.23%	25.71	27.63	26340	6966	4.81%
2025-09-22	28.12	27.39	-0.71	-2.53%	27.13	28.31	13999	3856	2.56%
2025-09-19	29.17	28.10	-1.07	-3.67%	27.80	29.17	28435	8047	5.20%
2025-09-18	29.91	29.17	-0.74	-2.47%	28.80	29.91	35355	10386	6.46%
2025-09-17	29.79	29.91	0.11	0.37%	29.45	29.94	21932	6533	4.01%
2025-09-16	29.48	29.80	0.25	0.85%	29.18	29.80	25399	7490	4.64%
2025-09-15	29.35	29.55	0.13	0.44%	29.18	29.85	31928	9437	5.83%
2025-09-12	29.28	29.42	0.00	0.00%	29.01	29.69	18521	5426	3.38%
2025-09-11	29.14	29.42	0.36	1.24%	28.91	29.50	36173	10600	6.61%
2025-09-10	29.51	29.06	-0.38	-1.29%	28.79	29.85	20949	6115	3.83%
2025-09-09	29.00	29.44	0.38	1.31%	28.70	29.97	31891	9368	5.83%
2025-09-08	29.40	29.06	-0.51	-1.72%	28.32	29.41	31311	9015	5.72%