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
2026-06-26	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%
2026-06-08	34.48	34.28	-1.43	-4.00%	33.86	35.21	15383	5303	1.10%
2026-06-05	36.06	35.71	-0.50	-1.38%	35.40	36.69	14470	5214	1.03%
2026-06-04	36.93	36.21	-0.73	-1.98%	35.92	36.93	15974	5775	1.14%
2026-06-03	37.75	36.94	-0.82	-2.17%	36.80	37.99	17742	6637	1.27%
2026-06-02	38.71	37.76	-0.94	-2.43%	37.30	38.85	11440	4321	0.82%
2026-06-01	37.80	38.70	0.92	2.44%	37.80	39.37	15559	6047	1.11%
2026-05-29	39.28	37.78	-1.79	-4.52%	37.50	39.28	21084	8063	1.51%
2026-05-28	38.81	39.57	0.52	1.33%	38.81	40.30	17005	6703	1.21%
2026-05-27	39.62	39.05	-0.88	-2.20%	38.70	40.08	18644	7329	1.33%
2026-05-26	41.00	39.93	-1.09	-2.66%	39.42	41.00	25783	10269	1.84%
2026-05-25	41.95	41.02	0.93	2.32%	40.86	43.50	41890	17632	2.99%
2026-05-22	39.06	40.09	1.79	4.67%	38.50	40.35	18568	7334	1.33%
2026-05-21	40.38	38.30	-2.08	-5.15%	38.00	40.49	21386	8436	1.53%
2026-05-20	41.20	40.38	-0.82	-1.99%	39.93	41.20	15033	6064	1.07%
2026-05-19	40.06	41.20	1.05	2.62%	39.30	41.28	19739	7974	1.41%
2026-05-18	39.70	40.15	0.22	0.55%	39.20	40.40	12858	5142	0.92%
2026-05-15	40.08	39.93	-0.43	-1.07%	39.68	40.65	17969	7193	1.28%
2026-05-14	41.63	40.36	-1.28	-3.07%	40.34	41.66	23233	9469	1.66%
2026-05-13	40.62	41.64	1.10	2.71%	40.30	41.75	22681	9378	1.62%
2026-05-12	41.26	40.54	-0.72	-1.75%	40.25	41.30	20871	8493	1.49%
2026-05-11	42.19	41.26	0.48	1.18%	41.00	42.26	27042	11206	1.93%
2026-05-08	41.06	40.78	-0.28	-0.68%	40.01	41.09	27628	11149	1.97%
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%