宏力达(688330)股票行情 宏力达股票行情 688330股票行情_爱股网
宏力达(688330)股票行情
宏力达(688330)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 |
|---|
| 2025-10-29 | 36.63 | 37.99 | 1.35 | 3.68% | 36.63 | 38.80 | 39063 | 14761.34 | 2.79% | 0.00 |
| 2025-10-28 | 37.18 | 36.64 | -0.74 | -1.98% | 36.59 | 37.47 | 24272 | 8979.56 | 1.73% | 0.00 |
| 2025-10-27 | 37.10 | 37.38 | 0.55 | 1.49% | 36.83 | 38.18 | 34935 | 13086.34 | 2.50% | 0.00 |
| 2025-10-24 | 36.50 | 36.83 | 0.58 | 1.60% | 36.18 | 37.80 | 47378 | 17462.91 | 3.38% | 0.00 |
| 2025-10-23 | 35.24 | 36.25 | 1.03 | 2.92% | 34.63 | 36.28 | 31799 | 11249.56 | 2.27% | 0.00 |
| 2025-10-22 | 36.25 | 35.22 | -1.06 | -2.92% | 35.08 | 36.25 | 29077 | 10320.81 | 2.08% | 0.00 |
| 2025-10-21 | 36.15 | 36.28 | 0.13 | 0.36% | 35.98 | 36.39 | 22612 | 8199.86 | 1.62% | 0.00 |
| 2025-10-20 | 36.01 | 36.15 | 0.57 | 1.60% | 35.93 | 36.88 | 24447 | 8887.24 | 1.75% | 0.00 |
| 2025-10-17 | 36.67 | 35.58 | -1.29 | -3.50% | 35.52 | 36.98 | 26417 | 9517.59 | 1.89% | 0.00 |
| 2025-10-16 | 37.30 | 36.87 | -0.59 | -1.58% | 36.68 | 37.89 | 21197 | 7853.60 | 1.51% | 0.00 |
| 2025-10-15 | 36.16 | 37.46 | 1.46 | 4.06% | 35.80 | 37.64 | 31197 | 11517.96 | 2.23% | 0.00 |
| 2025-10-14 | 37.25 | 36.00 | -1.15 | -3.10% | 35.89 | 38.02 | 35722 | 13171.63 | 2.55% | 0.00 |
| 2025-10-13 | 35.86 | 37.15 | -0.40 | -1.07% | 35.75 | 37.30 | 38609 | 14112.37 | 2.76% | 0.00 |
| 2025-10-10 | 38.13 | 37.55 | -2.56 | -6.38% | 37.39 | 39.00 | 59419 | 22582.38 | 4.24% | 0.00 |
| 2025-10-09 | 40.20 | 40.11 | 0.06 | 0.15% | 39.51 | 40.80 | 42599 | 17130.68 | 3.04% | 0.00 |
| 2025-09-30 | 40.80 | 40.05 | -0.87 | -2.13% | 39.95 | 41.16 | 50502 | 20365.21 | 3.61% | 0.00 |
| 2025-09-29 | 41.00 | 40.92 | 1.12 | 2.81% | 40.12 | 42.28 | 61366 | 25364.62 | 4.38% | 8.00 |
| 2025-09-26 | 41.45 | 39.80 | -2.80 | -6.57% | 39.00 | 41.99 | 73876 | 29705.32 | 5.28% | 0.00 |
| 2025-09-25 | 42.00 | 42.60 | 0.92 | 2.21% | 41.24 | 43.57 | 91247 | 38735.08 | 6.52% | 20.00 |
| 2025-09-24 | 42.56 | 41.68 | -3.49 | -7.73% | 40.81 | 43.20 | 121941 | 50799.07 | 8.71% | 0.00 |
| 2025-09-23 | 42.78 | 45.17 | 4.43 | 10.87% | 42.11 | 46.57 | 191398 | 84392.05 | 13.67% | 0.00 |
| 2025-09-22 | 37.00 | 40.74 | 6.79 | 20.00% | 36.96 | 40.74 | 133941 | 53473.06 | 9.57% | 0.00 |
| 2025-09-19 | 35.36 | 33.95 | -1.21 | -3.44% | 33.71 | 35.76 | 43275 | 14997.71 | 3.09% | 0.00 |
| 2025-09-18 | 34.65 | 35.16 | 0.50 | 1.44% | 34.36 | 36.42 | 63438 | 22466.95 | 4.53% | 0.00 |
| 2025-09-17 | 35.78 | 34.66 | -0.30 | -0.86% | 34.51 | 37.86 | 62194 | 22174.17 | 4.44% | 0.00 |
| 2025-09-16 | 33.54 | 34.96 | 2.07 | 6.29% | 33.23 | 35.44 | 59455 | 20574.50 | 4.25% | 0.00 |
| 2025-09-15 | 32.28 | 32.89 | 0.63 | 1.95% | 32.20 | 33.38 | 29616 | 9662.77 | 2.12% | 0.00 |
| 2025-09-12 | 32.32 | 32.26 | 0.06 | 0.19% | 31.88 | 32.90 | 29193 | 9454.28 | 2.09% | 0.00 |
| 2025-09-11 | 31.69 | 32.20 | 0.73 | 2.32% | 31.28 | 32.49 | 28403 | 9096.61 | 2.03% | 0.00 |
| 2025-09-10 | 31.74 | 31.47 | -0.26 | -0.82% | 31.30 | 31.95 | 19446 | 6151.66 | 1.39% | 0.00 |
| 2025-09-09 | 32.11 | 31.73 | -0.42 | -1.31% | 31.58 | 32.54 | 24124 | 7713.32 | 1.72% | 0.00 |
| 2025-09-08 | 31.20 | 32.15 | 0.95 | 3.04% | 31.19 | 32.47 | 34298 | 10920.76 | 2.45% | 0.00 |
| 2025-09-05 | 30.07 | 31.20 | 1.17 | 3.90% | 30.07 | 31.38 | 29871 | 9232.46 | 2.13% | 0.00 |
| 2025-09-04 | 31.31 | 30.03 | -1.28 | -4.09% | 29.79 | 31.49 | 38367 | 11712.64 | 2.74% | 0.00 |
| 2025-09-03 | 31.53 | 31.31 | -0.20 | -0.63% | 30.93 | 31.71 | 23660 | 7410.38 | 1.69% | 0.00 |
| 2025-09-02 | 33.56 | 31.51 | -1.99 | -5.94% | 31.20 | 33.57 | 51625 | 16464.70 | 3.69% | 0.00 |
| 2025-09-01 | 31.80 | 33.50 | 1.82 | 5.74% | 31.80 | 34.37 | 62225 | 20671.09 | 4.44% | 0.00 |
| 2025-08-29 | 31.97 | 31.68 | -0.32 | -1.00% | 31.31 | 32.64 | 48142 | 15320.06 | 3.44% | 0.00 |
| 2025-08-28 | 32.16 | 32.00 | 0.81 | 2.60% | 30.11 | 32.88 | 103445 | 32726.32 | 7.39% | 0.00 |
| 2025-08-27 | 28.29 | 31.19 | 2.99 | 10.60% | 28.20 | 31.53 | 91636 | 27621.16 | 6.55% | 2.00 |
| 2025-08-26 | 28.29 | 28.20 | -0.04 | -0.14% | 27.98 | 28.34 | 12673 | 3576.81 | 0.91% | 0.00 |
| 2025-08-25 | 28.17 | 28.24 | 0.24 | 0.86% | 28.07 | 28.64 | 19652 | 5574.63 | 1.40% | 0.00 |
| 2025-08-22 | 27.96 | 28.00 | 0.01 | 0.04% | 27.77 | 28.08 | 14747 | 4117.78 | 1.05% | 0.00 |
| 2025-08-21 | 28.24 | 27.99 | -0.01 | -0.04% | 27.83 | 28.24 | 14510 | 4068.23 | 1.04% | 0.00 |
| 2025-08-20 | 27.54 | 28.00 | 0.29 | 1.05% | 27.50 | 28.00 | 14149 | 3917.46 | 1.01% | 0.00 |
| 2025-08-19 | 27.81 | 27.71 | 0.01 | 0.04% | 27.51 | 27.96 | 17048 | 4726.04 | 1.22% | 0.00 |
| 2025-08-18 | 27.45 | 27.70 | 0.25 | 0.91% | 27.45 | 27.87 | 15546 | 4309.76 | 1.11% | 0.00 |
| 2025-08-15 | 26.79 | 27.45 | 0.57 | 2.12% | 26.77 | 27.48 | 15949 | 4342.44 | 1.14% | 0.00 |
| 2025-08-14 | 27.46 | 26.88 | -0.62 | -2.25% | 26.84 | 27.54 | 19762 | 5359.16 | 1.41% | 0.00 |
| 2025-08-13 | 27.69 | 27.50 | -0.15 | -0.54% | 27.36 | 27.70 | 14428 | 3965.60 | 1.03% | 0.00 |
| 2025-08-12 | 27.82 | 27.65 | -0.09 | -0.32% | 27.44 | 27.83 | 13703 | 3783.60 | 0.98% | 0.00 |
| 2025-08-11 | 27.51 | 27.74 | 0.36 | 1.31% | 27.40 | 27.84 | 12987 | 3595.72 | 0.93% | 0.00 |
| 2025-08-08 | 27.53 | 27.38 | -0.12 | -0.44% | 27.26 | 27.54 | 8963 | 2453.96 | 0.64% | 0.00 |
| 2025-08-07 | 27.45 | 27.50 | 0.18 | 0.66% | 27.32 | 27.72 | 15295 | 4205.69 | 1.09% | 0.00 |
| 2025-08-06 | 27.35 | 27.32 | 0.06 | 0.22% | 27.19 | 27.35 | 8830 | 2408.94 | 0.63% | 0.00 |
| 2025-08-05 | 27.05 | 27.26 | 0.24 | 0.89% | 27.04 | 27.29 | 9421 | 2560.37 | 0.67% | 0.00 |
| 2025-08-04 | 26.90 | 27.02 | 0.27 | 1.01% | 26.71 | 27.10 | 10379 | 2800.29 | 0.74% | 0.00 |
| 2025-08-01 | 26.68 | 27.09 | 0.39 | 1.46% | 26.68 | 27.12 | 10943 | 2950.68 | 0.78% | 0.00 |
| 2025-07-31 | 26.96 | 26.70 | -0.30 | -1.11% | 26.66 | 27.26 | 13495 | 3638.70 | 0.96% | 0.00 |
| 2025-07-30 | 27.16 | 27.00 | -0.19 | -0.70% | 26.80 | 27.35 | 10806 | 2925.79 | 0.77% | 0.00 |
| 2025-07-29 | 27.22 | 27.19 | 0.02 | 0.07% | 26.89 | 27.22 | 10968 | 2967.96 | 0.78% | 0.00 |
| 2025-07-28 | 27.20 | 27.17 | -0.02 | -0.07% | 27.02 | 27.27 | 8801 | 2388.39 | 0.63% | 0.00 |
| 2025-07-25 | 27.16 | 27.19 | 0.09 | 0.33% | 27.00 | 27.20 | 9187 | 2489.42 | 0.66% | 0.00 |
| 2025-07-24 | 26.95 | 27.10 | 0.14 | 0.52% | 26.83 | 27.20 | 12526 | 3393.78 | 0.89% | 0.00 |
| 2025-07-23 | 27.71 | 26.96 | -0.70 | -2.53% | 26.91 | 27.71 | 19049 | 5183.45 | 1.36% | 0.00 |
| 2025-07-22 | 27.39 | 27.66 | 0.43 | 1.58% | 27.05 | 27.76 | 19422 | 5309.97 | 1.39% | 0.00 |
| 2025-07-21 | 26.75 | 27.23 | 0.69 | 2.60% | 26.70 | 27.38 | 18927 | 5140.89 | 1.35% | 0.00 |
| 2025-07-18 | 26.38 | 26.54 | 0.21 | 0.80% | 26.38 | 26.59 | 8259 | 2187.24 | 0.59% | 0.00 |
| 2025-07-17 | 26.38 | 26.33 | -0.05 | -0.19% | 26.32 | 26.57 | 8530 | 2256.98 | 0.61% | 0.00 |
| 2025-07-16 | 26.08 | 26.38 | 0.28 | 1.07% | 26.08 | 26.56 | 11261 | 2967.54 | 0.80% | 0.00 |
| 2025-07-15 | 26.48 | 26.10 | -0.17 | -0.65% | 25.80 | 26.48 | 13164 | 3437.33 | 0.94% | 0.00 |
| 2025-07-14 | 26.13 | 26.27 | 0.09 | 0.34% | 26.13 | 26.37 | 7819 | 2053.78 | 0.56% | 0.00 |
| 2025-07-11 | 26.20 | 26.18 | -0.02 | -0.08% | 26.13 | 26.40 | 10408 | 2730.22 | 0.74% | 0.00 |
| 2025-07-10 | 26.01 | 26.20 | 0.11 | 0.42% | 26.01 | 26.46 | 10029 | 2638.52 | 0.72% | 0.00 |
| 2025-07-09 | 25.95 | 26.09 | 0.11 | 0.42% | 25.95 | 26.53 | 16264 | 4267.45 | 1.16% | 0.00 |
| 2025-07-08 | 25.67 | 25.98 | 0.31 | 1.21% | 25.63 | 26.02 | 11224 | 2902.10 | 0.80% | 0.00 |
| 2025-07-07 | 25.45 | 25.67 | 0.26 | 1.02% | 25.42 | 25.79 | 8856 | 2267.34 | 0.63% | 0.00 |
| 2025-07-04 | 25.53 | 25.41 | -0.20 | -0.78% | 25.31 | 25.65 | 8039 | 2048.15 | 0.57% | 0.00 |
| 2025-07-03 | 25.50 | 25.61 | 0.16 | 0.63% | 25.44 | 25.62 | 7249 | 1852.67 | 0.52% | 0.00 |
| 2025-07-02 | 25.50 | 25.45 | -0.13 | -0.51% | 25.36 | 25.59 | 8768 | 2233.28 | 0.63% | 0.00 |
上证大盘股票行情在线 K线走势图
宏力达(688330)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
