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
2026-05-06	30.90	31.10	0.20	0.65%	30.81	32.00	26094	8168	4.77%
2026-04-30	30.70	30.90	0.40	1.31%	30.46	31.11	18917	5841	3.46%
2026-04-29	30.13	30.50	0.24	0.79%	30.10	30.79	20579	6289	3.76%
2026-04-28	30.40	30.26	-0.27	-0.88%	30.00	30.93	20313	6176	3.71%
2026-04-27	29.81	30.53	0.71	2.38%	29.67	30.59	25344	7676	4.63%
2026-04-24	29.89	29.82	-0.10	-0.33%	28.75	30.14	29176	8582	5.33%
2026-04-23	30.45	29.92	-1.99	-6.24%	29.70	31.20	41816	12618	7.64%
2026-04-22	31.36	31.91	0.57	1.82%	31.10	32.03	20413	6457	3.73%
2026-04-21	31.34	31.34	-0.22	-0.70%	31.13	31.90	20240	6345	3.70%
2026-04-20	30.85	31.56	0.48	1.54%	30.77	31.63	24475	7639	4.47%
2026-04-17	30.00	31.08	0.93	3.08%	30.00	31.22	26188	8030	4.79%
2026-04-16	29.00	30.15	1.15	3.97%	28.71	30.28	25813	7650	4.72%
2026-04-15	28.92	29.00	0.18	0.62%	28.92	29.82	22939	6720	4.19%
2026-04-14	29.69	28.82	-0.40	-1.37%	28.26	29.82	27908	8009	5.10%
2026-04-13	29.74	29.22	-0.50	-1.68%	28.77	29.86	21974	6416	4.02%
2026-04-10	29.60	29.72	0.30	1.02%	29.50	30.07	12311	3674	2.25%
2026-04-09	30.00	29.42	-0.58	-1.93%	29.27	30.10	11812	3496	2.16%
2026-04-08	29.10	30.00	1.34	4.68%	29.10	30.00	21259	6321	3.88%
2026-04-07	27.74	28.66	1.14	4.14%	27.43	28.88	19884	5649	3.63%
2026-04-03	29.01	27.52	-1.33	-4.61%	27.34	29.01	15543	4332	2.84%
2026-04-02	29.50	28.85	-0.65	-2.20%	28.50	29.65	14956	4338	2.73%
2026-04-01	29.50	29.50	0.64	2.22%	29.15	29.88	17779	5238	3.25%
2026-03-31	29.55	28.86	-0.69	-2.34%	28.75	29.90	21717	6368	3.97%
2026-03-30	28.84	29.55	0.51	1.76%	28.39	29.60	23066	6701	4.21%
2026-03-27	28.01	29.04	0.92	3.27%	27.52	29.20	31393	8980	5.74%
2026-03-26	29.10	28.12	-1.28	-4.35%	27.92	29.59	21211	6044	3.88%
2026-03-25	28.55	29.40	0.85	2.98%	28.55	29.68	27331	7992	4.99%
2026-03-24	28.00	28.55	1.36	5.00%	26.90	28.80	33011	9174	6.03%
2026-03-23	29.40	27.19	-2.33	-7.89%	26.71	29.40	38408	10738	7.02%
2026-03-20	30.65	29.52	-1.08	-3.53%	29.51	31.31	37283	11273	6.81%
2026-03-19	31.81	30.60	-1.37	-4.29%	30.41	32.20	31760	9867	5.80%
2026-03-18	32.00	31.97	0.23	0.72%	31.74	33.20	36271	11643	6.63%
2026-03-17	33.09	31.74	-1.39	-4.20%	31.74	33.27	56032	18196	10.24%
2026-03-16	32.66	33.13	0.78	2.41%	32.65	34.67	86865	28989	15.87%
2026-03-13	31.42	32.35	0.83	2.63%	31.06	32.98	45338	14630	8.28%
2026-03-12	31.74	31.52	-0.24	-0.76%	31.03	31.89	16926	5321	3.09%
2026-03-11	32.03	31.76	-0.14	-0.44%	31.40	32.29	14996	4757	2.74%
2026-03-10	31.33	31.90	0.71	2.28%	31.24	31.91	15046	4763	2.75%
2026-03-09	30.60	31.19	-0.01	-0.03%	29.91	31.19	20762	6351	3.79%
2026-03-06	29.87	31.20	1.43	4.80%	29.77	31.20	18913	5798	3.46%
2026-03-05	30.21	29.77	0.22	0.74%	29.54	30.39	14528	4360	2.65%
2026-03-04	29.23	29.55	-0.08	-0.27%	28.88	29.80	16170	4761	2.95%
2026-03-03	30.33	29.63	-0.70	-2.31%	29.60	30.79	24641	7468	4.50%
2026-03-02	31.88	30.33	-1.77	-5.51%	30.21	32.03	31958	9844	5.84%
2026-02-27	31.54	32.10	0.42	1.33%	31.30	32.39	21708	6936	3.97%
2026-02-26	31.51	31.68	0.32	1.02%	30.99	31.68	14385	4505	2.63%
2026-02-25	31.20	31.36	0.29	0.93%	30.99	31.58	16119	5053	2.95%
2026-02-24	30.78	31.07	0.47	1.54%	30.72	31.29	12172	3772	2.22%
2026-02-13	30.61	30.60	0.00	0.00%	30.35	30.94	12404	3815	2.27%
2026-02-12	30.87	30.60	-0.14	-0.46%	30.32	30.89	8463	2590	1.55%
2026-02-11	30.76	30.74	-0.01	-0.03%	30.59	31.04	9583	2955	1.75%
2026-02-10	31.09	30.75	-0.39	-1.25%	30.71	31.20	9181	2837	1.68%
2026-02-09	30.92	31.14	0.39	1.27%	30.84	31.16	12598	3909	2.30%
2026-02-06	30.66	30.75	0.08	0.26%	30.30	31.04	13485	4148	2.46%
2026-02-05	30.88	30.67	-0.06	-0.20%	30.47	30.98	16454	5047	3.01%
2026-02-04	30.83	30.73	-0.22	-0.71%	30.44	31.13	13442	4130	2.46%
2026-02-03	30.47	30.95	0.79	2.62%	30.11	30.95	18972	5799	3.47%
2026-02-02	30.95	30.16	-0.39	-1.28%	30.07	31.20	21019	6453	3.84%
2026-01-30	29.92	30.55	0.57	1.90%	29.45	30.68	21910	6600	4.00%
2026-01-29	30.42	29.98	-0.45	-1.48%	29.80	30.85	21704	6594	3.97%
2026-01-28	30.67	30.43	-0.39	-1.27%	30.20	30.97	17412	5297	3.18%
2026-01-27	30.69	30.82	0.22	0.72%	29.85	31.41	27389	8373	5.00%