宏力达 (688330) - 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
2026-05-07	40.81	41.06	0.56	1.38%	40.53	41.58	25328	10408	1.81%
2026-05-06	40.40	40.50	0.10	0.25%	39.66	40.76	33896	13661	2.42%
2026-04-30	42.30	40.40	-4.78	-10.58%	40.25	42.90	67785	27902	4.84%
2026-04-29	44.98	45.18	0.39	0.87%	44.60	45.88	23525	10660	1.68%
2026-04-28	46.35	44.79	-1.37	-2.97%	44.31	46.35	25703	11528	1.84%
2026-04-27	46.75	46.16	-0.64	-1.37%	45.63	46.76	25327	11680	1.81%
2026-04-24	49.68	46.80	-2.65	-5.36%	46.51	49.78	40153	19094	2.87%
2026-04-23	52.36	49.45	-3.45	-6.52%	48.60	52.36	66865	33338	4.78%
2026-04-22	50.02	52.90	2.58	5.13%	50.00	53.46	41912	21810	2.99%
2026-04-21	50.00	50.32	0.27	0.54%	48.70	50.45	21445	10643	1.53%
2026-04-20	50.00	50.05	-0.02	-0.04%	49.70	50.56	26320	13170	1.88%
2026-04-17	50.15	50.07	-0.12	-0.24%	49.53	50.74	26378	13241	1.88%
2026-04-16	50.80	50.19	-0.61	-1.20%	50.01	50.95	24251	12201	1.73%
2026-04-15	51.05	50.80	0.21	0.42%	50.51	51.81	28224	14446	2.02%
2026-04-14	51.02	50.59	-0.26	-0.51%	49.91	51.55	31590	16009	2.26%
2026-04-13	50.01	50.85	0.33	0.65%	49.80	51.18	24934	12617	1.78%
2026-04-10	50.50	50.52	0.33	0.66%	50.02	51.51	30610	15499	2.19%
2026-04-09	48.77	50.19	0.89	1.81%	48.58	51.30	42103	21204	3.01%
2026-04-08	48.00	49.30	2.11	4.47%	48.00	49.32	32404	15854	2.31%
2026-04-07	46.87	47.19	-0.07	-0.15%	46.33	47.43	15238	7158	1.09%
2026-04-03	46.86	47.26	0.18	0.38%	45.53	47.49	21956	10210	1.57%
2026-04-02	47.70	47.08	-0.90	-1.88%	46.60	48.45	19418	9184	1.39%
2026-04-01	48.51	47.98	0.83	1.76%	47.41	48.93	20376	9764	1.46%
2026-03-31	46.85	47.15	0.04	0.08%	46.71	48.39	24866	11829	1.78%
2026-03-30	47.56	47.11	-1.50	-3.09%	46.31	47.81	20753	9745	1.48%
2026-03-27	46.65	48.61	1.32	2.79%	46.59	48.65	18498	8856	1.32%
2026-03-26	48.95	47.29	-1.87	-3.80%	46.98	49.50	26931	12939	1.92%
2026-03-25	48.66	49.16	0.77	1.59%	48.58	50.30	35323	17505	2.52%
2026-03-24	47.04	48.39	2.52	5.49%	46.04	48.39	37201	17572	2.66%
2026-03-23	46.90	45.87	-2.83	-5.81%	45.68	48.32	36392	17110	2.60%
2026-03-20	49.84	48.70	-1.02	-2.05%	48.70	50.66	29935	14907	2.14%
2026-03-19	50.87	49.72	-1.91	-3.70%	49.25	50.87	32864	16374	2.35%
2026-03-18	49.92	51.63	1.57	3.14%	49.92	51.64	31057	15849	2.22%
2026-03-17	52.08	50.06	-1.79	-3.45%	49.80	52.25	33122	16849	2.37%
2026-03-16	52.05	51.85	-0.36	-0.69%	50.85	52.50	38812	19967	2.77%
2026-03-13	54.82	52.21	-3.49	-6.27%	52.00	55.00	67094	35751	4.79%
2026-03-12	56.50	55.70	-0.76	-1.35%	55.29	59.75	72980	41640	5.21%
2026-03-11	53.20	56.46	2.48	4.59%	52.83	58.03	83229	46245	5.94%
2026-03-10	55.00	53.98	-0.99	-1.80%	52.66	55.00	80838	43178	5.77%
2026-03-09	50.74	54.97	3.63	7.07%	50.05	55.97	104165	55392	7.44%
2026-03-06	49.76	51.34	0.80	1.58%	49.47	51.98	85601	43560	6.11%
2026-03-05	44.98	50.54	6.59	14.99%	44.93	52.30	117462	57700	8.39%
2026-03-04	42.72	43.95	0.75	1.74%	42.00	44.49	40149	17528	2.87%
2026-03-03	46.71	43.20	-3.73	-7.95%	43.18	47.03	50034	22490	3.57%
2026-03-02	46.60	46.93	0.52	1.12%	46.41	47.89	50225	23682	3.59%
2026-02-27	46.90	46.41	-0.46	-0.98%	45.50	46.90	33803	15574	2.41%
2026-02-26	47.94	46.87	-0.78	-1.64%	46.58	47.94	41866	19663	2.99%
2026-02-25	48.39	47.65	-0.61	-1.26%	47.40	48.69	32430	15526	2.32%
2026-02-24	48.99	48.26	-0.73	-1.49%	47.60	49.60	32046	15548	2.29%
2026-02-13	48.89	48.99	-0.45	-0.91%	48.31	49.66	34887	17063	2.49%
2026-02-12	47.04	49.44	2.62	5.60%	46.66	49.47	61009	29506	4.36%
2026-02-11	47.09	46.82	-0.60	-1.27%	46.66	48.77	29160	13778	2.08%
2026-02-10	48.31	47.42	-1.14	-2.35%	47.23	48.40	43997	20978	3.14%
2026-02-09	45.00	48.56	3.81	8.51%	44.51	49.65	76371	36082	5.46%
2026-02-06	43.69	44.75	0.66	1.50%	43.61	45.28	32983	14783	2.36%
2026-02-05	45.49	44.09	-1.76	-3.84%	43.82	45.76	42006	18648	3.00%
2026-02-04	46.19	45.85	-0.70	-1.50%	45.25	47.77	70008	32431	5.00%
2026-02-03	44.90	46.55	2.01	4.51%	44.60	46.99	81044	37300	5.79%
2026-02-02	44.91	44.54	-1.26	-2.75%	43.55	45.78	83829	37346	5.99%
2026-01-30	41.60	45.80	6.62	16.90%	40.48	46.28	151852	64501	10.85%
2026-01-29	39.50	39.18	-0.47	-1.19%	38.94	40.25	23125	9172	1.65%
2026-01-28	39.51	39.65	0.48	1.23%	39.50	40.39	31346	12498	2.24%
2026-01-27	39.71	39.17	-0.44	-1.11%	38.39	40.43	22458	8809	1.60%