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
2026-09-16	35.00	35.70	0.56	1.59%	34.90	35.78	14477	5134	1.03%
2026-09-15	34.88	35.14	-0.16	-0.45%	34.88	35.86	12192	4325	0.87%
2026-09-14	34.90	35.30	0.20	0.57%	34.61	35.55	8991	3166	0.64%
2026-09-11	35.55	35.10	-0.62	-1.74%	34.56	35.63	16902	5913	1.21%
2026-09-10	36.20	35.72	-0.70	-1.92%	35.70	36.34	11961	4300	0.85%
2026-09-09	36.35	36.42	-0.14	-0.38%	36.28	36.97	14587	5342	1.04%
2026-09-08	36.52	36.56	-0.11	-0.30%	36.31	36.81	12052	4400	0.86%
2026-09-07	36.90	36.67	-0.11	-0.30%	36.25	37.16	17280	6328	1.23%
2026-09-04	36.73	36.78	0.16	0.44%	36.42	37.58	19327	7182	1.38%
2026-09-03	37.77	36.62	-0.88	-2.35%	36.53	37.80	21117	7797	1.51%
2026-09-02	38.00	37.50	-0.70	-1.83%	37.40	38.80	27608	10475	1.97%
2026-09-01	38.86	38.20	-1.08	-2.75%	38.08	39.78	42311	16358	3.02%
2026-08-31	37.60	39.28	4.36	12.49%	37.60	40.50	80020	31418	5.72%
2026-08-28	34.51	34.92	0.41	1.19%	34.51	36.18	15147	5324	1.08%
2026-08-27	34.07	34.51	0.28	0.82%	33.48	34.51	11841	4029	0.85%
2026-08-26	34.05	34.23	0.09	0.26%	33.92	34.45	9339	3192	0.67%
2026-08-25	32.79	34.14	1.06	3.20%	32.70	34.50	15007	5077	1.07%
2026-08-24	32.95	33.08	0.00	0.00%	32.50	33.22	6735	2210	0.48%
2026-08-21	33.00	33.08	-0.02	-0.06%	32.39	33.18	6043	1986	0.43%
2026-08-20	32.41	33.10	0.84	2.60%	32.41	33.48	12125	4004	0.87%
2026-08-19	33.79	32.26	-1.47	-4.36%	32.19	33.79	13483	4406	0.96%
2026-08-18	33.49	33.73	0.20	0.60%	32.68	34.18	15978	5345	1.14%
2026-08-17	33.01	33.53	0.46	1.39%	32.83	33.56	7525	2502	0.54%
2026-08-14	33.21	33.07	-0.15	-0.45%	32.77	33.45	7569	2503	0.54%
2026-08-13	33.70	33.22	-0.47	-1.40%	33.18	34.59	11751	3969	0.84%
2026-08-12	33.33	33.69	0.34	1.02%	33.28	33.88	7371	2474	0.53%
2026-08-11	33.46	33.35	-0.26	-0.77%	32.95	33.66	7402	2466	0.53%
2026-08-10	33.27	33.61	0.38	1.14%	32.80	33.88	9369	3139	0.67%
2026-08-07	33.02	33.23	0.14	0.42%	32.48	33.30	10974	3609	0.78%
2026-08-06	33.70	33.09	-0.82	-2.42%	32.86	33.82	10281	3425	0.73%
2026-08-05	33.69	33.91	0.12	0.36%	33.55	34.06	11437	3863	0.82%
2026-08-04	33.19	33.79	0.70	2.12%	33.19	34.15	12709	4298	0.91%
2026-08-03	32.51	33.09	0.37	1.13%	32.51	33.20	10153	3351	0.73%
2026-07-31	32.36	32.72	0.71	2.22%	32.36	33.26	11322	3716	0.81%
2026-07-30	32.20	32.01	-0.18	-0.56%	31.88	32.88	9808	3173	0.70%
2026-07-29	31.35	32.19	0.79	2.52%	31.35	32.48	10344	3315	0.74%
2026-07-28	31.53	31.40	-0.30	-0.95%	31.27	32.14	7857	2485	0.56%
2026-07-27	31.19	31.70	0.55	1.77%	31.02	31.99	8202	2591	0.59%
2026-07-24	32.30	31.15	-1.50	-4.59%	31.10	32.58	10117	3221	0.72%
2026-07-23	31.21	32.65	1.70	5.49%	30.81	32.66	15694	5020	1.12%
2026-07-22	31.11	30.95	-0.27	-0.86%	30.84	31.62	7038	2191	0.50%
2026-07-21	31.28	31.22	-0.30	-0.95%	30.71	31.78	11641	3622	0.83%
2026-07-20	31.56	31.52	0.43	1.38%	30.92	31.66	10472	3281	0.75%
2026-07-17	31.53	31.09	-0.62	-1.96%	30.86	32.06	10331	3245	0.74%
2026-07-16	31.61	31.71	0.02	0.06%	31.37	32.19	7531	2395	0.54%
2026-07-15	31.71	31.69	-0.15	-0.47%	31.56	32.36	7260	2315	0.52%
2026-07-14	31.89	31.84	0.22	0.70%	31.05	31.93	9429	2975	0.67%
2026-07-13	32.70	31.62	-1.08	-3.30%	31.31	32.92	10003	3191	0.71%
2026-07-10	32.97	32.70	-0.02	-0.06%	32.38	33.63	9504	3142	0.68%
2026-07-09	32.31	32.72	0.16	0.49%	31.36	32.88	11939	3826	0.85%
2026-07-08	33.49	32.56	-0.65	-1.96%	32.40	33.49	8380	2745	0.60%
2026-07-07	34.30	33.21	-1.06	-3.09%	33.02	34.30	8606	2881	0.61%
2026-07-06	35.18	34.27	-0.95	-2.70%	34.22	35.59	12010	4182	0.86%
2026-07-03	34.86	35.22	0.36	1.03%	34.66	35.71	9579	3383	0.68%
2026-07-02	34.56	34.86	0.11	0.32%	34.54	35.98	13822	4867	0.99%
2026-07-01	33.83	34.75	0.92	2.72%	33.61	35.38	15655	5396	1.12%
2026-06-30	33.80	33.83	-0.02	-0.06%	33.06	33.99	14314	4784	1.02%
2026-06-29	34.21	33.85	-0.55	-1.60%	33.40	34.53	14954	5050	1.07%
2026-06-26	35.81	34.40	-1.27	-3.56%	34.40	35.81	14293	4976	1.02%
2026-06-25	36.74	35.67	-0.99	-2.70%	35.54	36.74	12122	4346	0.87%
2026-06-24	37.11	36.66	-0.59	-1.58%	36.25	37.23	9336	3421	0.67%
2026-06-23	37.79	37.25	-0.99	-2.59%	37.14	38.19	10325	3880	0.74%
2026-06-22	37.28	38.24	1.02	2.74%	36.01	38.43	15953	5899	1.14%
2026-06-18	37.84	37.68	-0.48	-1.26%	37.41	38.27	10363	3915	0.74%
2026-06-17	39.06	38.16	-0.94	-2.40%	37.80	39.06	16203	6192	1.16%
2026-06-16	38.60	39.10	0.00	0.00%	38.53	39.48	13674	5330	0.98%
2026-06-15	39.24	39.10	0.42	1.09%	38.00	39.24	20523	7953	1.47%
2026-06-12	35.89	38.68	2.68	7.44%	35.89	40.88	46084	17852	3.29%
2026-06-11	34.84	36.00	0.85	2.42%	34.50	36.57	20481	7372	1.46%
2026-06-10	35.43	35.15	-0.35	-0.99%	34.75	35.43	12760	4466	0.91%
2026-06-09	34.96	35.50	1.22	3.56%	34.32	35.51	17861	6284	1.28%