宏达股份 (600331) - 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
2026-06-17	12.88	13.04	0.12	0.93%	12.70	13.29	358872	46783	2.32%
2026-06-16	13.39	12.92	-0.49	-3.65%	12.90	13.43	475367	62195	3.08%
2026-06-15	13.67	13.41	0.23	1.75%	13.13	13.84	577156	77603	3.73%
2026-06-12	12.80	13.18	0.52	4.11%	12.54	13.43	643231	84078	4.16%
2026-06-11	12.41	12.66	0.25	2.01%	12.21	12.76	427352	53311	2.76%
2026-06-10	12.60	12.41	-0.12	-0.96%	12.19	12.67	411246	51005	2.66%
2026-06-09	12.95	12.53	-0.32	-2.49%	12.16	13.00	632053	78476	4.09%
2026-06-08	13.02	12.85	-1.06	-7.62%	12.69	13.45	659999	86073	4.27%
2026-06-05	14.41	13.91	-0.42	-2.93%	13.80	14.61	467575	66291	3.03%
2026-06-04	14.77	14.33	-0.58	-3.89%	14.25	14.84	384713	55681	2.49%
2026-06-03	14.85	14.91	0.06	0.40%	14.71	15.49	525818	79354	3.40%
2026-06-02	14.36	14.85	0.69	4.87%	14.03	15.00	578514	84445	3.74%
2026-06-01	14.37	14.16	-0.20	-1.39%	14.10	14.50	323407	46201	2.09%
2026-05-29	15.30	14.36	-0.63	-4.20%	14.23	15.39	468848	68532	3.03%
2026-05-28	14.96	14.99	-0.07	-0.46%	14.56	15.10	441580	65321	2.86%
2026-05-27	15.72	15.06	-0.68	-4.32%	15.01	15.74	411232	62861	2.66%
2026-05-26	15.20	15.74	0.44	2.88%	14.95	15.85	624026	96467	4.04%
2026-05-25	16.26	15.30	-0.76	-4.73%	15.21	16.44	610177	95222	3.95%
2026-05-22	15.81	16.06	0.21	1.32%	15.53	16.29	478781	76280	3.10%
2026-05-21	15.90	15.85	0.05	0.32%	15.73	16.45	591128	94836	3.82%
2026-05-20	15.52	15.80	0.07	0.45%	15.30	15.87	490772	76465	3.18%
2026-05-19	16.10	15.73	-0.37	-2.30%	15.39	16.10	534032	83401	3.45%
2026-05-18	16.50	16.10	-0.66	-3.94%	15.81	16.53	727644	116795	4.71%
2026-05-15	16.92	16.76	-0.24	-1.41%	16.41	17.26	635711	107308	4.11%
2026-05-14	17.76	17.00	-0.82	-4.60%	16.91	17.88	713393	124228	4.62%
2026-05-13	17.72	17.82	0.29	1.65%	17.30	18.22	725795	129450	4.70%
2026-05-12	17.93	17.53	-0.18	-1.02%	17.24	18.10	608269	106716	3.94%
2026-05-11	18.15	17.71	-0.57	-3.12%	17.52	18.20	759945	134969	4.92%
2026-05-08	17.10	18.28	0.98	5.66%	17.05	18.42	846594	150547	5.48%
2026-05-07	18.10	17.30	-0.69	-3.84%	17.13	18.17	877396	152966	5.68%
2026-05-06	18.40	17.99	-0.15	-0.83%	17.33	18.84	878031	156738	5.68%
2026-04-30	18.13	18.14	-0.20	-1.09%	17.81	18.42	667965	121106	4.32%
2026-04-29	17.28	18.34	1.06	6.13%	17.28	18.38	844734	153039	5.47%
2026-04-28	18.32	17.28	-1.13	-6.14%	17.03	18.41	862812	151311	5.58%
2026-04-27	18.08	18.41	0.17	0.93%	18.08	18.76	594209	109782	3.84%
2026-04-24	16.95	18.24	1.31	7.74%	16.83	18.44	894836	158021	5.79%
2026-04-23	17.18	16.93	-0.21	-1.23%	16.55	17.21	556305	93815	3.60%
2026-04-22	17.24	17.14	-0.17	-0.98%	17.00	17.42	506330	87049	3.28%
2026-04-21	17.14	17.31	0.18	1.05%	16.50	17.48	537337	91621	3.48%
2026-04-20	16.59	17.13	0.54	3.25%	16.55	17.40	620075	106130	4.01%
2026-04-17	16.44	16.59	0.16	0.97%	16.40	16.87	521902	86759	3.38%
2026-04-16	15.66	16.43	0.78	4.98%	15.61	16.64	664093	108020	4.30%
2026-04-15	15.81	15.65	0.04	0.26%	15.53	15.97	448418	70421	2.90%
2026-04-14	15.57	15.61	0.42	2.76%	15.22	15.84	637197	98763	4.12%
2026-04-13	16.00	15.19	-0.89	-5.53%	15.00	16.00	918671	140570	5.94%
2026-04-10	16.60	16.08	-0.48	-2.90%	16.01	16.72	677389	110782	4.38%
2026-04-09	15.64	16.56	0.68	4.28%	15.45	16.94	899253	147323	5.82%
2026-04-08	15.40	15.88	1.03	6.94%	15.39	15.97	763651	119734	4.94%
2026-04-07	14.88	14.85	-0.01	-0.07%	14.67	15.04	381449	56715	2.47%
2026-04-03	14.54	14.86	0.44	3.05%	14.31	15.28	656567	97574	4.25%
2026-04-02	14.63	14.42	-0.21	-1.44%	14.25	14.78	504301	73252	3.26%
2026-04-01	15.10	14.63	-0.05	-0.34%	14.50	15.15	614197	90615	3.97%
2026-03-31	14.54	14.68	0.35	2.44%	14.39	15.06	786534	115737	5.09%
2026-03-30	14.14	14.33	0.01	0.07%	13.83	14.38	469579	66208	3.04%
2026-03-27	13.93	14.32	0.22	1.56%	13.81	14.55	509477	72664	3.30%
2026-03-26	14.52	14.10	-0.36	-2.49%	14.00	14.54	551010	78244	3.56%
2026-03-25	14.90	14.46	-0.13	-0.89%	14.31	15.08	956585	140629	6.19%
2026-03-24	14.25	14.59	0.77	5.57%	13.74	14.63	1120707	159333	5.52%
2026-03-23	14.82	13.82	-1.54	-10.03%	13.82	14.99	1355929	193145	6.67%
2026-03-20	16.36	15.36	-0.74	-4.60%	15.30	16.37	753745	118717	3.71%
2026-03-19	16.63	16.10	-0.99	-5.79%	15.86	16.89	892166	144897	4.39%
2026-03-18	16.65	17.09	0.44	2.64%	16.40	17.15	481501	81008	2.37%
2026-03-17	16.59	16.65	0.10	0.60%	16.51	17.12	688401	115155	3.39%
2026-03-16	17.50	16.55	-1.02	-5.81%	16.10	17.55	1334441	222091	6.57%
2026-03-13	18.16	17.57	-0.67	-3.67%	17.57	18.45	557533	99972	2.74%
2026-03-12	17.92	18.24	0.32	1.79%	17.69	18.27	576734	103467	2.84%
2026-03-11	18.64	17.92	-0.71	-3.81%	17.90	18.85	599618	109644	2.95%
2026-03-10	18.50	18.63	0.37	2.03%	18.26	18.87	554100	102768	2.73%
2026-03-09	18.65	18.26	-0.99	-5.14%	17.40	18.65	973573	174722	4.79%