宏达电子(300726)股票行情
宏达电子(300726)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 |
|---|
| 2025-09-15 | 37.22 | 36.61 | -0.54 | -1.45% | 36.56 | 37.97 | 84371 | 31279.12 | 3.93% | 0.00 |
| 2025-09-12 | 35.49 | 37.15 | 1.64 | 4.62% | 35.20 | 37.75 | 146035 | 53965.10 | 6.81% | 0.00 |
| 2025-09-11 | 34.76 | 35.51 | 0.74 | 2.13% | 34.40 | 35.52 | 56350 | 19782.56 | 2.63% | 4.00 |
| 2025-09-10 | 34.71 | 34.77 | 0.06 | 0.17% | 34.68 | 35.26 | 41455 | 14481.21 | 1.93% | 0.00 |
| 2025-09-09 | 35.01 | 34.71 | -0.48 | -1.36% | 34.52 | 35.20 | 48375 | 16854.01 | 2.26% | 0.00 |
| 2025-09-08 | 34.79 | 35.19 | 0.41 | 1.18% | 34.42 | 35.19 | 63769 | 22253.26 | 2.97% | 0.00 |
| 2025-09-05 | 34.23 | 34.78 | 0.68 | 1.99% | 33.90 | 34.80 | 60231 | 20712.56 | 2.81% | 7.00 |
| 2025-09-04 | 35.28 | 34.10 | -1.04 | -2.96% | 33.41 | 35.74 | 90298 | 31213.38 | 4.21% | 0.00 |
| 2025-09-03 | 36.96 | 35.14 | -1.83 | -4.95% | 35.00 | 36.97 | 106180 | 38030.34 | 4.95% | 0.00 |
| 2025-09-02 | 38.88 | 36.97 | -1.87 | -4.81% | 36.21 | 38.96 | 141414 | 52510.43 | 6.59% | 0.00 |
| 2025-09-01 | 38.90 | 38.84 | -0.29 | -0.74% | 38.50 | 39.63 | 108030 | 41995.61 | 5.04% | 4.00 |
| 2025-08-29 | 39.71 | 39.13 | -0.57 | -1.44% | 38.60 | 40.24 | 169481 | 66238.48 | 7.90% | 10.00 |
| 2025-08-28 | 38.55 | 39.70 | 3.49 | 9.64% | 37.68 | 40.98 | 316374 | 124132.23 | 14.83% | 2.00 |
| 2025-08-27 | 37.21 | 36.21 | -1.07 | -2.87% | 36.21 | 37.75 | 91636 | 34041.02 | 4.30% | 0.00 |
| 2025-08-26 | 38.07 | 37.28 | -0.27 | -0.72% | 37.15 | 38.37 | 96936 | 36466.11 | 4.54% | 0.00 |
| 2025-08-25 | 37.80 | 37.55 | 0.09 | 0.24% | 37.10 | 38.10 | 93352 | 35021.36 | 4.38% | 0.00 |
| 2025-08-22 | 36.53 | 37.46 | 0.88 | 2.41% | 36.35 | 37.46 | 94445 | 34985.92 | 4.43% | 11.00 |
| 2025-08-21 | 36.91 | 36.58 | -0.39 | -1.05% | 36.32 | 37.23 | 60816 | 22363.27 | 2.85% | 0.00 |
| 2025-08-20 | 36.49 | 36.97 | 0.35 | 0.96% | 36.13 | 36.99 | 65923 | 24142.49 | 3.09% | 0.00 |
| 2025-08-19 | 36.98 | 36.62 | -0.28 | -0.76% | 36.30 | 37.30 | 82270 | 30217.16 | 3.86% | 0.00 |
| 2025-08-18 | 35.88 | 36.90 | 1.01 | 2.81% | 35.88 | 36.90 | 87889 | 32162.27 | 4.12% | 1.00 |
| 2025-08-15 | 35.22 | 35.89 | 0.56 | 1.59% | 35.22 | 36.00 | 65307 | 23390.12 | 3.06% | 0.00 |
| 2025-08-14 | 36.35 | 35.33 | -1.06 | -2.91% | 35.24 | 36.50 | 69818 | 25012.96 | 3.27% | 2.00 |
| 2025-08-13 | 36.18 | 36.39 | 0.19 | 0.52% | 35.96 | 36.51 | 62450 | 22657.97 | 2.93% | 0.00 |
| 2025-08-12 | 36.50 | 36.20 | -0.37 | -1.01% | 35.75 | 36.64 | 65326 | 23579.38 | 3.06% | 0.00 |
| 2025-08-11 | 36.15 | 36.57 | 0.40 | 1.11% | 36.10 | 36.88 | 70592 | 25811.54 | 3.31% | 0.00 |
| 2025-08-08 | 36.27 | 36.17 | -0.28 | -0.77% | 35.91 | 36.65 | 51491 | 18628.74 | 2.41% | 0.00 |
| 2025-08-07 | 36.78 | 36.45 | -0.50 | -1.35% | 36.10 | 37.00 | 76023 | 27688.77 | 3.56% | 0.00 |
| 2025-08-06 | 36.05 | 36.95 | 0.77 | 2.13% | 35.97 | 37.06 | 88585 | 32542.59 | 4.15% | 20.00 |
| 2025-08-05 | 36.37 | 36.18 | -0.02 | -0.06% | 35.96 | 36.66 | 61232 | 22167.71 | 2.87% | 0.00 |
| 2025-08-04 | 35.38 | 36.20 | 0.66 | 1.86% | 35.32 | 36.23 | 60836 | 21903.19 | 2.85% | 0.00 |
| 2025-08-01 | 35.39 | 35.54 | 0.12 | 0.34% | 35.01 | 36.14 | 63712 | 22663.54 | 2.99% | 0.00 |
| 2025-07-31 | 35.85 | 35.42 | -0.53 | -1.47% | 35.24 | 36.60 | 83318 | 29900.78 | 3.91% | 0.00 |
| 2025-07-30 | 37.20 | 35.95 | -1.26 | -3.39% | 35.66 | 37.20 | 107260 | 38968.38 | 5.03% | 0.00 |
| 2025-07-29 | 35.99 | 37.21 | 1.01 | 2.79% | 35.90 | 37.21 | 108294 | 39738.51 | 5.08% | 0.00 |
| 2025-07-28 | 35.87 | 36.20 | 0.43 | 1.20% | 35.73 | 36.52 | 76981 | 27905.76 | 3.61% | 0.00 |
| 2025-07-25 | 35.67 | 35.77 | 0.10 | 0.28% | 35.42 | 35.92 | 49738 | 17732.55 | 2.33% | 0.00 |
| 2025-07-24 | 35.20 | 35.67 | 0.30 | 0.85% | 35.19 | 35.75 | 56696 | 20168.54 | 2.66% | 0.00 |
| 2025-07-23 | 35.00 | 35.37 | 0.29 | 0.83% | 34.62 | 36.07 | 85350 | 30194.45 | 4.00% | 0.00 |
| 2025-07-22 | 35.18 | 35.08 | -0.06 | -0.17% | 34.82 | 35.65 | 56437 | 19860.12 | 2.65% | 0.00 |
| 2025-07-21 | 35.08 | 35.14 | -0.11 | -0.31% | 35.07 | 35.50 | 60666 | 21392.69 | 2.84% | 4.00 |
| 2025-07-18 | 35.59 | 35.25 | -0.13 | -0.37% | 35.05 | 35.71 | 51876 | 18334.93 | 2.43% | 0.00 |
| 2025-07-17 | 34.51 | 35.38 | 0.85 | 2.46% | 34.42 | 35.47 | 75634 | 26534.43 | 3.55% | 0.00 |
| 2025-07-16 | 34.74 | 34.53 | -0.19 | -0.55% | 34.31 | 34.98 | 48719 | 16873.38 | 2.28% | 0.00 |
| 2025-07-15 | 34.88 | 34.72 | -0.08 | -0.23% | 34.36 | 35.27 | 48777 | 16955.41 | 2.29% | 0.00 |
| 2025-07-14 | 35.35 | 34.80 | -0.46 | -1.30% | 34.75 | 35.81 | 53259 | 18601.11 | 2.50% | 0.00 |
| 2025-07-11 | 34.41 | 35.26 | 0.79 | 2.29% | 34.41 | 35.59 | 86554 | 30507.75 | 4.06% | 0.00 |
| 2025-07-10 | 34.39 | 34.47 | 0.09 | 0.26% | 34.09 | 34.64 | 31309 | 10754.19 | 1.47% | 0.00 |
| 2025-07-09 | 34.48 | 34.38 | -0.10 | -0.29% | 34.30 | 34.90 | 43864 | 15167.23 | 2.06% | 0.00 |
| 2025-07-08 | 34.03 | 34.48 | 0.45 | 1.32% | 34.00 | 34.60 | 36145 | 12440.98 | 1.69% | 0.00 |
| 2025-07-07 | 34.10 | 34.03 | -0.03 | -0.09% | 33.83 | 34.23 | 28629 | 9742.16 | 1.34% | 0.00 |
| 2025-07-04 | 34.74 | 34.06 | -0.66 | -1.90% | 34.01 | 34.83 | 47202 | 16163.69 | 2.21% | 0.00 |
| 2025-07-03 | 34.57 | 34.72 | 0.04 | 0.12% | 34.57 | 35.51 | 54104 | 18924.55 | 2.54% | 10.00 |
| 2025-07-02 | 35.25 | 34.68 | -0.75 | -2.12% | 34.35 | 35.48 | 54894 | 19086.08 | 2.57% | 0.00 |
| 2025-07-01 | 35.60 | 35.43 | -0.32 | -0.90% | 35.06 | 35.78 | 64292 | 22710.05 | 3.01% | 0.00 |
| 2025-06-30 | 34.55 | 35.75 | 1.26 | 3.65% | 34.55 | 36.10 | 103859 | 37036.96 | 4.87% | 0.00 |
| 2025-06-27 | 34.44 | 34.49 | 0.03 | 0.09% | 34.30 | 35.08 | 59055 | 20506.26 | 2.77% | 0.00 |
| 2025-06-26 | 34.79 | 34.46 | -0.51 | -1.46% | 34.38 | 35.15 | 77984 | 27150.66 | 3.66% | 0.00 |
| 2025-06-25 | 33.96 | 34.97 | 1.13 | 3.34% | 33.93 | 35.40 | 132900 | 46490.29 | 6.23% | 0.00 |
| 2025-06-24 | 33.37 | 33.84 | 0.32 | 0.95% | 32.81 | 33.99 | 83790 | 28051.82 | 3.93% | 3.00 |
| 2025-06-23 | 32.39 | 33.52 | 1.02 | 3.14% | 32.24 | 33.74 | 63730 | 21125.25 | 2.99% | 0.00 |
| 2025-06-20 | 33.18 | 32.50 | -0.68 | -2.05% | 32.48 | 33.25 | 35196 | 11555.52 | 1.65% | 0.00 |
| 2025-06-19 | 33.10 | 33.18 | -0.05 | -0.15% | 32.68 | 33.75 | 58533 | 19399.84 | 2.74% | 0.00 |
| 2025-06-18 | 32.78 | 33.23 | 0.46 | 1.40% | 32.78 | 33.45 | 52943 | 17587.14 | 2.48% | 0.00 |
| 2025-06-17 | 33.01 | 32.77 | -0.25 | -0.76% | 32.72 | 33.14 | 34307 | 11265.63 | 1.61% | 0.00 |
| 2025-06-16 | 33.64 | 33.02 | -0.59 | -1.76% | 32.90 | 33.71 | 55165 | 18304.53 | 2.59% | 0.00 |
| 2025-06-13 | 33.45 | 33.61 | 0.56 | 1.69% | 32.64 | 34.00 | 75180 | 25067.18 | 3.52% | 0.00 |
| 2025-06-12 | 34.04 | 33.65 | -0.47 | -1.38% | 33.60 | 34.15 | 38620 | 13060.60 | 1.81% | 0.00 |
| 2025-06-11 | 33.67 | 34.12 | 0.39 | 1.16% | 33.52 | 34.22 | 32894 | 11176.04 | 1.54% | 0.00 |
| 2025-06-10 | 34.58 | 33.73 | -0.76 | -2.20% | 33.28 | 34.58 | 58121 | 19659.15 | 2.73% | 0.00 |
| 2025-06-09 | 34.65 | 34.49 | -0.21 | -0.61% | 34.48 | 35.20 | 54212 | 18860.41 | 2.54% | 0.00 |
| 2025-06-06 | 34.60 | 34.70 | 0.33 | 0.96% | 34.50 | 35.52 | 70204 | 24629.88 | 3.29% | 0.00 |
| 2025-06-05 | 34.34 | 34.37 | -0.05 | -0.15% | 33.84 | 34.46 | 45626 | 15592.03 | 2.14% | 2.00 |
| 2025-06-04 | 34.59 | 34.42 | -0.26 | -0.75% | 34.15 | 34.87 | 42562 | 14628.64 | 2.00% | 0.00 |
| 2025-06-03 | 34.04 | 34.68 | 0.64 | 1.88% | 34.00 | 34.98 | 48209 | 16687.41 | 2.26% | 0.00 |
| 2025-05-30 | 33.76 | 34.04 | 0.20 | 0.59% | 33.44 | 34.35 | 44884 | 15264.17 | 2.10% | 0.00 |
| 2025-05-29 | 33.25 | 33.84 | 0.55 | 1.65% | 33.20 | 33.87 | 34112 | 11482.47 | 1.60% | 10.00 |
| 2025-05-28 | 33.71 | 33.29 | -0.38 | -1.13% | 33.25 | 33.84 | 32020 | 10743.89 | 1.50% | 0.00 |
| 2025-05-27 | 33.95 | 33.67 | -0.51 | -1.49% | 33.40 | 34.17 | 35358 | 11914.52 | 1.66% | 0.00 |
| 2025-05-26 | 33.58 | 34.18 | 0.47 | 1.39% | 33.53 | 34.19 | 37315 | 12664.74 | 1.75% | 4.00 |
深证大盘股票行情在线 K线走势图
