宏华数科 (688789) - 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	40.88	40.59	-0.18	-0.44%	39.97	41.00	9640	3891	0.53%
2026-09-15	40.31	40.77	0.07	0.17%	40.31	41.31	9023	3690	0.50%
2026-09-14	41.30	40.70	-0.44	-1.07%	40.22	41.55	14642	5964	0.81%
2026-09-11	40.49	41.14	0.37	0.91%	39.00	41.23	27032	10843	1.50%
2026-09-10	40.83	40.77	-0.33	-0.80%	40.26	41.00	18199	7414	1.01%
2026-09-09	42.04	41.10	-1.16	-2.74%	40.81	42.39	31111	12835	1.73%
2026-09-08	42.53	42.26	-0.41	-0.96%	42.26	43.19	9721	4138	0.54%
2026-09-07	42.65	42.67	0.17	0.40%	42.33	43.32	11690	5011	0.65%
2026-09-04	41.65	42.50	0.85	2.04%	41.65	43.41	33199	14116	1.84%
2026-09-03	42.10	41.65	-0.35	-0.83%	41.46	42.43	20312	8480	1.13%
2026-09-02	44.80	42.00	-3.30	-7.28%	41.90	44.82	30561	13053	1.70%
2026-09-01	44.10	45.30	1.00	2.26%	43.40	45.49	20174	8980	1.12%
2026-08-31	46.01	44.30	-1.98	-4.28%	41.82	46.20	45421	19728	2.52%
2026-08-28	46.32	46.28	-0.40	-0.86%	46.17	47.33	10748	5016	0.60%
2026-08-27	45.98	46.68	-0.58	-1.23%	45.46	46.86	25118	11625	1.39%
2026-08-26	47.15	47.26	0.21	0.45%	46.13	47.52	14676	6898	0.81%
2026-08-25	45.50	47.05	1.69	3.73%	45.20	47.38	11265	5241	0.62%
2026-08-24	46.13	45.36	-0.87	-1.88%	45.00	46.33	15573	7087	0.86%
2026-08-21	47.64	46.23	-1.66	-3.47%	45.96	48.25	20476	9538	1.14%
2026-08-20	46.94	47.89	1.26	2.70%	46.79	48.38	17491	8363	0.97%
2026-08-19	46.33	46.63	0.05	0.11%	45.86	48.50	30574	14406	1.70%
2026-08-18	46.52	46.58	-0.35	-0.75%	45.66	46.98	15444	7184	0.86%
2026-08-17	46.59	46.93	0.23	0.49%	45.75	47.00	14955	6932	0.83%
2026-08-14	47.01	46.70	-0.15	-0.32%	46.50	47.66	8919	4185	0.49%
2026-08-13	47.15	46.85	-0.15	-0.32%	46.45	47.44	13552	6359	0.75%
2026-08-12	47.27	47.00	0.19	0.41%	46.30	47.74	17932	8446	0.99%
2026-08-11	45.70	46.81	0.88	1.92%	45.20	48.06	23597	11034	1.31%
2026-08-10	45.28	45.93	0.84	1.86%	44.87	45.93	18560	8440	1.03%
2026-08-07	46.19	45.09	-1.08	-2.34%	44.60	46.25	21313	9625	1.18%
2026-08-06	47.07	46.17	-1.33	-2.80%	46.11	47.68	16620	7729	0.92%
2026-08-05	47.23	47.50	0.27	0.57%	47.09	47.90	10305	4895	0.57%
2026-08-04	48.00	47.23	-0.57	-1.19%	47.20	48.10	11850	5648	0.66%
2026-08-03	46.35	47.80	1.37	2.95%	46.13	48.03	15544	7370	0.86%
2026-07-31	45.93	46.43	0.42	0.91%	45.93	47.07	15220	7092	0.84%
2026-07-30	45.58	46.01	-0.15	-0.32%	45.58	47.13	14655	6794	0.81%
2026-07-29	44.21	46.16	2.01	4.55%	44.01	46.50	20253	9222	1.12%
2026-07-28	43.48	44.15	0.34	0.78%	43.14	44.30	12297	5398	0.68%
2026-07-27	43.07	43.81	0.12	0.27%	43.07	44.84	18950	8303	1.05%
2026-07-24	44.10	43.69	-0.41	-0.93%	43.28	44.90	11170	4923	0.62%
2026-07-23	45.44	44.10	-1.38	-3.03%	44.00	46.20	16280	7279	0.90%
2026-07-22	47.08	45.48	-1.53	-3.25%	45.31	47.47	14135	6512	0.78%
2026-07-21	47.70	47.01	-0.70	-1.47%	46.49	48.73	15323	7261	0.85%
2026-07-20	46.35	47.71	1.61	3.49%	46.04	47.88	18143	8527	1.01%
2026-07-17	46.77	46.10	-0.52	-1.12%	45.19	47.73	21796	10117	1.21%
2026-07-16	45.92	46.62	0.50	1.08%	45.30	46.93	14138	6539	0.78%
2026-07-15	46.53	46.12	-0.16	-0.35%	45.71	47.60	12526	5811	0.69%
2026-07-14	46.53	46.28	-0.69	-1.47%	45.91	47.27	10605	4919	0.59%
2026-07-13	48.88	46.97	-1.92	-3.93%	46.70	49.20	11969	5711	0.66%
2026-07-10	48.82	48.89	-0.11	-0.22%	48.24	49.57	11740	5758	0.65%
2026-07-09	49.80	49.00	-0.31	-0.63%	48.60	49.80	11246	5509	0.62%
2026-07-08	51.88	49.31	-3.09	-5.90%	48.94	52.30	23226	11603	1.29%
2026-07-07	52.93	52.40	-0.95	-1.78%	50.66	53.88	15806	8188	0.88%
2026-07-06	52.22	53.35	1.28	2.46%	51.54	53.89	12758	6771	0.71%
2026-07-03	51.00	52.07	0.89	1.74%	50.80	52.74	13033	6744	0.72%
2026-07-02	51.31	51.77	0.53	1.03%	50.60	52.40	14975	7763	0.83%
2026-07-01	53.17	51.24	-1.93	-3.63%	51.00	53.60	21433	11054	1.19%
2026-06-30	52.11	53.17	0.86	1.64%	52.11	54.70	14584	7797	0.81%
2026-06-29	52.50	52.31	-0.85	-1.60%	51.50	53.32	14884	7799	0.83%
2026-06-26	54.25	53.16	-2.23	-4.03%	52.51	54.60	21448	11480	1.19%
2026-06-25	56.80	55.39	-2.71	-4.66%	54.10	58.56	36437	20139	2.02%
2026-06-24	52.33	58.10	5.52	10.50%	52.03	58.86	39179	22035	2.17%
2026-06-23	53.00	52.58	0.21	0.40%	52.02	53.97	21336	11294	1.18%
2026-06-22	52.51	52.37	-0.97	-1.82%	50.72	53.49	21225	10963	1.18%
2026-06-18	52.00	53.34	1.92	3.73%	50.90	53.71	20290	10620	1.13%
2026-06-17	50.86	51.42	0.09	0.18%	50.70	52.18	9761	4988	0.54%
2026-06-16	52.60	51.33	-1.64	-3.10%	51.21	52.81	17856	9239	0.99%
2026-06-15	51.19	52.97	2.54	5.04%	50.50	53.29	29930	15682	1.66%
2026-06-12	47.92	50.43	3.06	6.46%	47.55	50.70	30477	15088	1.69%
2026-06-11	48.30	47.37	-1.27	-2.61%	46.92	48.82	20703	9830	1.15%
2026-06-10	48.55	48.64	-0.29	-0.59%	47.67	48.97	13551	6541	0.75%
2026-06-09	49.66	48.93	-0.45	-0.91%	48.45	49.73	13984	6837	0.78%
2026-06-08	50.57	49.38	-2.19	-4.25%	48.71	51.57	16707	8327	0.93%