宏达高科(002144)股票行情
宏达高科(002144)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 13.00 | 13.18 | 0.21 | 1.62% | 12.98 | 13.26 | 40084 | 5255.09 | 2.91% |
| 2025-09-15 | 13.02 | 12.97 | -0.04 | -0.31% | 12.87 | 13.15 | 39150 | 5080.20 | 2.84% |
| 2025-09-12 | 13.30 | 13.01 | -0.20 | -1.51% | 12.98 | 13.30 | 52500 | 6888.30 | 3.81% |
| 2025-09-11 | 13.31 | 13.21 | -0.10 | -0.75% | 12.95 | 13.34 | 61933 | 8124.55 | 4.50% |
| 2025-09-10 | 13.02 | 13.31 | -0.10 | -0.75% | 13.01 | 13.43 | 71014 | 9398.20 | 5.16% |
| 2025-09-09 | 13.51 | 13.41 | -0.12 | -0.89% | 13.37 | 13.65 | 59277 | 8006.17 | 4.31% |
| 2025-09-08 | 13.25 | 13.53 | 0.34 | 2.58% | 13.15 | 13.54 | 108388 | 14485.42 | 7.87% |
| 2025-09-05 | 13.02 | 13.19 | 0.14 | 1.07% | 12.91 | 13.23 | 57968 | 7599.31 | 4.21% |
| 2025-09-04 | 13.10 | 13.05 | 0.15 | 1.16% | 12.88 | 13.31 | 78918 | 10338.08 | 5.73% |
| 2025-09-03 | 13.17 | 12.90 | -0.24 | -1.83% | 12.85 | 13.25 | 77311 | 10101.44 | 5.62% |
| 2025-09-02 | 12.97 | 13.14 | 0.24 | 1.86% | 12.73 | 13.50 | 123680 | 16201.25 | 8.99% |
| 2025-09-01 | 12.28 | 12.90 | 0.61 | 4.96% | 12.23 | 13.29 | 85398 | 10982.82 | 6.20% |
| 2025-08-29 | 12.43 | 12.29 | -0.20 | -1.60% | 12.26 | 12.58 | 41508 | 5144.52 | 3.02% |
| 2025-08-28 | 12.50 | 12.49 | -0.08 | -0.64% | 11.91 | 12.79 | 71622 | 8821.75 | 5.20% |
| 2025-08-27 | 13.10 | 12.57 | -0.53 | -4.05% | 12.55 | 13.15 | 65744 | 8483.06 | 4.78% |
| 2025-08-26 | 13.12 | 13.10 | -0.14 | -1.06% | 12.83 | 13.26 | 56398 | 7365.29 | 4.10% |
| 2025-08-25 | 12.68 | 13.24 | 0.60 | 4.75% | 12.68 | 13.28 | 119207 | 15534.43 | 8.66% |
| 2025-08-22 | 12.71 | 12.64 | -0.12 | -0.94% | 12.49 | 12.74 | 46322 | 5843.21 | 3.37% |
| 2025-08-21 | 12.58 | 12.76 | 0.13 | 1.03% | 12.57 | 12.85 | 46819 | 5945.46 | 3.40% |
| 2025-08-20 | 12.52 | 12.63 | 0.07 | 0.56% | 12.46 | 12.65 | 36114 | 4533.67 | 2.62% |
| 2025-08-19 | 12.36 | 12.56 | 0.26 | 2.11% | 12.23 | 12.56 | 46972 | 5839.02 | 3.41% |
| 2025-08-18 | 12.31 | 12.30 | 0.03 | 0.24% | 12.27 | 12.47 | 40949 | 5062.60 | 2.97% |
| 2025-08-15 | 12.28 | 12.27 | -0.03 | -0.24% | 12.22 | 12.44 | 44030 | 5428.24 | 3.20% |
| 2025-08-14 | 12.55 | 12.30 | -0.27 | -2.15% | 12.22 | 12.65 | 46606 | 5791.26 | 3.39% |
| 2025-08-13 | 12.65 | 12.57 | -0.08 | -0.63% | 12.48 | 12.73 | 38341 | 4819.80 | 2.79% |
| 2025-08-12 | 12.69 | 12.65 | -0.02 | -0.16% | 12.52 | 12.86 | 54067 | 6827.58 | 3.93% |
| 2025-08-11 | 12.69 | 12.67 | 0.02 | 0.16% | 12.56 | 12.76 | 37623 | 4770.07 | 2.73% |
| 2025-08-08 | 12.55 | 12.65 | 0.17 | 1.36% | 12.45 | 12.68 | 41058 | 5161.53 | 2.98% |
| 2025-08-07 | 12.54 | 12.48 | -0.08 | -0.64% | 12.45 | 12.62 | 31522 | 3946.83 | 2.29% |
| 2025-08-06 | 12.54 | 12.56 | 0.05 | 0.40% | 12.42 | 12.59 | 36615 | 4580.89 | 2.66% |
| 2025-08-05 | 12.32 | 12.51 | 0.20 | 1.62% | 12.30 | 12.53 | 50786 | 6325.36 | 3.69% |
| 2025-08-04 | 12.17 | 12.31 | 0.20 | 1.65% | 12.12 | 12.32 | 47156 | 5782.22 | 3.43% |
| 2025-08-01 | 12.02 | 12.11 | 0.15 | 1.25% | 11.96 | 12.14 | 28318 | 3417.25 | 2.06% |
| 2025-07-31 | 12.27 | 11.96 | -0.31 | -2.53% | 11.92 | 12.27 | 38768 | 4670.44 | 2.82% |
| 2025-07-30 | 12.26 | 12.27 | -0.02 | -0.16% | 12.14 | 12.38 | 31543 | 3861.85 | 2.29% |
| 2025-07-29 | 12.37 | 12.29 | -0.02 | -0.16% | 12.15 | 12.41 | 32301 | 3949.20 | 2.35% |
| 2025-07-28 | 12.35 | 12.31 | -0.01 | -0.08% | 12.26 | 12.40 | 35871 | 4419.23 | 2.61% |
| 2025-07-25 | 12.16 | 12.32 | 0.23 | 1.90% | 12.09 | 12.39 | 49442 | 6058.62 | 3.59% |
| 2025-07-24 | 12.00 | 12.09 | 0.13 | 1.09% | 11.98 | 12.16 | 31445 | 3802.33 | 2.28% |
| 2025-07-23 | 12.06 | 11.96 | -0.10 | -0.83% | 11.96 | 12.10 | 30443 | 3660.90 | 2.21% |
| 2025-07-22 | 12.09 | 12.06 | -0.04 | -0.33% | 12.00 | 12.16 | 32533 | 3922.29 | 2.36% |
| 2025-07-21 | 11.96 | 12.10 | 0.10 | 0.83% | 11.93 | 12.20 | 42815 | 5173.55 | 3.11% |
| 2025-07-18 | 12.05 | 12.00 | -0.05 | -0.41% | 11.94 | 12.07 | 24572 | 2942.44 | 1.79% |
| 2025-07-17 | 12.01 | 12.05 | 0.01 | 0.08% | 11.94 | 12.05 | 32293 | 3877.69 | 2.35% |
| 2025-07-16 | 11.83 | 12.04 | 0.20 | 1.69% | 11.79 | 12.08 | 49141 | 5890.74 | 3.57% |
| 2025-07-15 | 11.96 | 11.84 | -0.12 | -1.00% | 11.68 | 11.99 | 34438 | 4068.75 | 2.50% |
| 2025-07-14 | 11.81 | 11.96 | 0.15 | 1.27% | 11.80 | 11.97 | 49062 | 5845.38 | 3.56% |
| 2025-07-11 | 11.86 | 11.81 | -0.06 | -0.51% | 11.70 | 11.87 | 27530 | 3246.75 | 2.00% |
| 2025-07-10 | 11.82 | 11.87 | 0.02 | 0.17% | 11.78 | 11.87 | 25763 | 3049.10 | 1.87% |
| 2025-07-09 | 11.84 | 11.85 | 0.04 | 0.34% | 11.77 | 11.89 | 41037 | 4857.98 | 2.98% |
| 2025-07-08 | 11.86 | 11.81 | 0.01 | 0.08% | 11.75 | 11.86 | 29250 | 3448.53 | 2.13% |
| 2025-07-07 | 11.62 | 11.80 | 0.18 | 1.55% | 11.61 | 11.80 | 30830 | 3626.23 | 2.24% |
| 2025-07-04 | 11.79 | 11.62 | -0.13 | -1.11% | 11.61 | 11.79 | 32306 | 3774.12 | 2.35% |
| 2025-07-03 | 11.76 | 11.75 | -0.01 | -0.09% | 11.67 | 11.81 | 27825 | 3267.89 | 2.02% |
| 2025-07-02 | 11.72 | 11.76 | 0.06 | 0.51% | 11.61 | 11.80 | 30089 | 3527.74 | 2.19% |
| 2025-07-01 | 11.75 | 11.70 | 0.01 | 0.09% | 11.57 | 11.77 | 31382 | 3669.89 | 2.28% |
| 2025-06-30 | 11.66 | 11.69 | 0.06 | 0.52% | 11.61 | 11.71 | 32995 | 3850.91 | 2.40% |
| 2025-06-27 | 11.58 | 11.63 | 0.10 | 0.87% | 11.54 | 11.66 | 33383 | 3872.48 | 2.43% |
| 2025-06-26 | 11.50 | 11.53 | 0.00 | 0.00% | 11.47 | 11.60 | 24747 | 2855.49 | 1.80% |
| 2025-06-25 | 11.46 | 11.53 | 0.07 | 0.61% | 11.42 | 11.58 | 31140 | 3584.84 | 2.26% |
| 2025-06-24 | 11.18 | 11.46 | 0.29 | 2.60% | 11.15 | 11.49 | 32399 | 3693.33 | 2.35% |
| 2025-06-23 | 10.84 | 11.17 | 0.17 | 1.55% | 10.84 | 11.18 | 24974 | 2766.76 | 1.81% |
| 2025-06-20 | 11.06 | 11.00 | -0.06 | -0.54% | 10.95 | 11.15 | 24279 | 2683.01 | 1.76% |
| 2025-06-19 | 11.37 | 11.11 | -0.22 | -1.94% | 11.00 | 11.42 | 39500 | 4412.76 | 2.87% |
| 2025-06-18 | 11.50 | 11.33 | -0.20 | -1.73% | 11.31 | 11.56 | 36169 | 4115.16 | 2.63% |
| 2025-06-17 | 11.59 | 11.53 | -0.02 | -0.17% | 11.46 | 11.69 | 29507 | 3414.80 | 2.14% |
| 2025-06-16 | 11.44 | 11.55 | 0.05 | 0.43% | 11.44 | 11.67 | 26240 | 3038.05 | 1.91% |
| 2025-06-13 | 11.81 | 11.50 | -0.32 | -2.71% | 11.47 | 11.84 | 41847 | 4858.33 | 3.04% |
| 2025-06-12 | 11.72 | 11.82 | 0.06 | 0.51% | 11.67 | 11.91 | 43416 | 5120.94 | 3.15% |
| 2025-06-11 | 11.70 | 11.76 | 0.04 | 0.34% | 11.67 | 11.82 | 31969 | 3765.10 | 2.32% |
| 2025-06-10 | 11.82 | 11.72 | -0.07 | -0.59% | 11.54 | 11.86 | 60636 | 7123.88 | 4.41% |
| 2025-06-09 | 11.77 | 11.79 | 0.08 | 0.68% | 11.67 | 11.79 | 40270 | 4736.40 | 2.93% |
| 2025-06-06 | 11.65 | 11.71 | 0.05 | 0.43% | 11.58 | 11.74 | 29992 | 3502.77 | 2.18% |
| 2025-06-05 | 11.79 | 11.66 | -0.09 | -0.77% | 11.62 | 11.80 | 28750 | 3358.50 | 2.09% |
| 2025-06-04 | 11.61 | 11.75 | 0.14 | 1.21% | 11.56 | 11.76 | 39813 | 4654.64 | 2.89% |
| 2025-06-03 | 11.36 | 11.61 | 0.20 | 1.75% | 11.36 | 11.65 | 36252 | 4196.36 | 2.63% |
| 2025-05-30 | 11.58 | 11.41 | -0.19 | -1.64% | 11.40 | 11.63 | 45473 | 5214.97 | 3.30% |
| 2025-05-29 | 11.56 | 11.60 | -0.03 | -0.26% | 11.54 | 11.68 | 49099 | 5706.00 | 3.57% |
| 2025-05-28 | 11.59 | 11.63 | 0.04 | 0.35% | 11.51 | 11.67 | 46013 | 5333.32 | 3.34% |
| 2025-05-27 | 11.50 | 11.59 | 0.08 | 0.70% | 11.44 | 11.59 | 36254 | 4184.17 | 2.63% |
深证大盘股票行情在线 K线走势图
