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 |
|---|
| 2026-03-25 | 48.66 | 49.16 | 0.77 | 1.59% | 48.58 | 50.30 | 35323 | 17505.21 | 2.52% | 0.00 |
| 2026-03-24 | 47.04 | 48.39 | 2.52 | 5.49% | 46.04 | 48.39 | 37201 | 17572.03 | 2.66% | 0.00 |
| 2026-03-23 | 46.90 | 45.87 | -2.83 | -5.81% | 45.68 | 48.32 | 36392 | 17110.21 | 2.60% | 0.00 |
| 2026-03-20 | 49.84 | 48.70 | -1.02 | -2.05% | 48.70 | 50.66 | 29935 | 14907.06 | 2.14% | 0.00 |
| 2026-03-19 | 50.87 | 49.72 | -1.91 | -3.70% | 49.25 | 50.87 | 32864 | 16374.64 | 2.35% | 0.00 |
| 2026-03-18 | 49.92 | 51.63 | 1.57 | 3.14% | 49.92 | 51.64 | 31057 | 15849.71 | 2.22% | 3.00 |
| 2026-03-17 | 52.08 | 50.06 | -1.79 | -3.45% | 49.80 | 52.25 | 33122 | 16849.24 | 2.37% | 0.00 |
| 2026-03-16 | 52.05 | 51.85 | -0.36 | -0.69% | 50.85 | 52.50 | 38812 | 19967.85 | 2.77% | 0.00 |
| 2026-03-13 | 54.82 | 52.21 | -3.49 | -6.27% | 52.00 | 55.00 | 67094 | 35751.46 | 4.79% | 0.00 |
| 2026-03-12 | 56.50 | 55.70 | -0.76 | -1.35% | 55.29 | 59.75 | 72980 | 41640.22 | 5.21% | 5.54 |
| 2026-03-11 | 53.20 | 56.46 | 2.48 | 4.59% | 52.83 | 58.03 | 83229 | 46245.99 | 5.94% | 4.83 |
| 2026-03-10 | 55.00 | 53.98 | -0.99 | -1.80% | 52.66 | 55.00 | 80838 | 43178.82 | 5.77% | 2.00 |
| 2026-03-09 | 50.74 | 54.97 | 3.63 | 7.07% | 50.05 | 55.97 | 104165 | 55392.71 | 7.44% | 0.00 |
| 2026-03-06 | 49.76 | 51.34 | 0.80 | 1.58% | 49.47 | 51.98 | 85601 | 43560.47 | 6.11% | 0.00 |
| 2026-03-05 | 44.98 | 50.54 | 6.59 | 14.99% | 44.93 | 52.30 | 117462 | 57700.13 | 8.39% | 0.00 |
| 2026-03-04 | 42.72 | 43.95 | 0.75 | 1.74% | 42.00 | 44.49 | 40149 | 17528.54 | 2.87% | 0.00 |
| 2026-03-03 | 46.71 | 43.20 | -3.73 | -7.95% | 43.18 | 47.03 | 50034 | 22490.48 | 3.57% | 0.00 |
| 2026-03-02 | 46.60 | 46.93 | 0.52 | 1.12% | 46.41 | 47.89 | 50225 | 23682.91 | 3.59% | 0.00 |
| 2026-02-27 | 46.90 | 46.41 | -0.46 | -0.98% | 45.50 | 46.90 | 33803 | 15574.61 | 2.41% | 0.00 |
| 2026-02-26 | 47.94 | 46.87 | -0.78 | -1.64% | 46.58 | 47.94 | 41866 | 19663.11 | 2.99% | 0.00 |
| 2026-02-25 | 48.39 | 47.65 | -0.61 | -1.26% | 47.40 | 48.69 | 32430 | 15526.15 | 2.32% | 0.00 |
| 2026-02-24 | 48.99 | 48.26 | -0.73 | -1.49% | 47.60 | 49.60 | 32046 | 15548.00 | 2.29% | 2.00 |
| 2026-02-13 | 48.89 | 48.99 | -0.45 | -0.91% | 48.31 | 49.66 | 34887 | 17063.71 | 2.49% | 0.00 |
| 2026-02-12 | 47.04 | 49.44 | 2.62 | 5.60% | 46.66 | 49.47 | 61009 | 29506.86 | 4.36% | 0.00 |
| 2026-02-11 | 47.09 | 46.82 | -0.60 | -1.27% | 46.66 | 48.77 | 29160 | 13778.03 | 2.08% | 0.00 |
| 2026-02-10 | 48.31 | 47.42 | -1.14 | -2.35% | 47.23 | 48.40 | 43997 | 20978.38 | 3.14% | 0.00 |
| 2026-02-09 | 45.00 | 48.56 | 3.81 | 8.51% | 44.51 | 49.65 | 76371 | 36082.04 | 5.46% | 4.04 |
| 2026-02-06 | 43.69 | 44.75 | 0.66 | 1.50% | 43.61 | 45.28 | 32983 | 14783.04 | 2.36% | 8.66 |
| 2026-02-05 | 45.49 | 44.09 | -1.76 | -3.84% | 43.82 | 45.76 | 42006 | 18648.30 | 3.00% | 0.00 |
| 2026-02-04 | 46.19 | 45.85 | -0.70 | -1.50% | 45.25 | 47.77 | 70008 | 32431.31 | 5.00% | 3.00 |
| 2026-02-03 | 44.90 | 46.55 | 2.01 | 4.51% | 44.60 | 46.99 | 81044 | 37300.03 | 5.79% | 2.64 |
| 2026-02-02 | 44.91 | 44.54 | -1.26 | -2.75% | 43.55 | 45.78 | 83829 | 37346.96 | 5.99% | 0.00 |
| 2026-01-30 | 41.60 | 45.80 | 6.62 | 16.90% | 40.48 | 46.28 | 151852 | 64501.52 | 10.85% | 0.00 |
| 2026-01-29 | 39.50 | 39.18 | -0.47 | -1.19% | 38.94 | 40.25 | 23125 | 9172.88 | 1.65% | 0.00 |
| 2026-01-28 | 39.51 | 39.65 | 0.48 | 1.23% | 39.50 | 40.39 | 31346 | 12498.36 | 2.24% | 0.00 |
| 2026-01-27 | 39.71 | 39.17 | -0.44 | -1.11% | 38.39 | 40.43 | 22458 | 8809.97 | 1.60% | 0.00 |
| 2026-01-26 | 40.42 | 39.61 | -0.71 | -1.76% | 39.19 | 40.50 | 25446 | 10102.98 | 1.82% | 0.00 |
| 2026-01-23 | 39.96 | 40.32 | 0.30 | 0.75% | 39.82 | 40.58 | 30713 | 12331.81 | 2.19% | 0.00 |
| 2026-01-22 | 40.13 | 40.02 | -0.31 | -0.77% | 39.79 | 40.79 | 20760 | 8313.61 | 1.48% | 0.00 |
| 2026-01-21 | 39.63 | 40.33 | 0.10 | 0.25% | 39.50 | 40.41 | 27156 | 10867.31 | 1.94% | 0.00 |
| 2026-01-20 | 41.99 | 40.23 | -1.29 | -3.11% | 39.80 | 41.99 | 34690 | 14002.04 | 2.48% | 0.00 |
| 2026-01-19 | 41.45 | 41.52 | 0.15 | 0.36% | 40.97 | 42.43 | 41369 | 17279.29 | 2.95% | 2.00 |
| 2026-01-16 | 42.18 | 41.37 | 0.12 | 0.29% | 41.32 | 43.06 | 37761 | 15855.94 | 2.70% | 0.00 |
| 2026-01-15 | 43.10 | 41.25 | -1.66 | -3.87% | 40.62 | 43.39 | 52446 | 21919.74 | 3.75% | 0.00 |
| 2026-01-14 | 40.90 | 42.91 | 2.81 | 7.01% | 39.70 | 43.45 | 70223 | 29101.15 | 5.02% | 0.00 |
| 2026-01-13 | 40.00 | 40.10 | 0.11 | 0.28% | 39.15 | 40.79 | 42275 | 16883.95 | 3.02% | 0.00 |
| 2026-01-12 | 38.72 | 39.99 | 1.30 | 3.36% | 38.72 | 40.40 | 38963 | 15458.25 | 2.78% | 0.00 |
| 2026-01-09 | 38.56 | 38.69 | 0.13 | 0.34% | 38.50 | 39.38 | 24236 | 9411.08 | 1.73% | 0.00 |
| 2026-01-08 | 38.05 | 38.56 | 0.52 | 1.37% | 38.03 | 39.15 | 21182 | 8172.75 | 1.51% | 0.00 |
| 2026-01-07 | 37.29 | 38.04 | 0.99 | 2.67% | 36.91 | 38.13 | 24234 | 9129.13 | 1.73% | 0.00 |
| 2026-01-06 | 36.83 | 37.05 | 0.25 | 0.68% | 36.68 | 37.30 | 19746 | 7296.14 | 1.41% | 0.00 |
| 2026-01-05 | 36.52 | 36.80 | 0.67 | 1.85% | 36.33 | 36.83 | 12716 | 4666.05 | 0.91% | 0.00 |
| 2025-12-31 | 36.65 | 36.13 | -0.41 | -1.12% | 35.80 | 36.88 | 10803 | 3899.73 | 0.77% | 0.00 |
| 2025-12-30 | 36.48 | 36.54 | 0.01 | 0.03% | 36.33 | 36.96 | 9805 | 3600.59 | 0.70% | 0.00 |
| 2025-12-29 | 36.69 | 36.53 | -0.16 | -0.44% | 35.97 | 36.69 | 14557 | 5283.85 | 1.04% | 0.00 |
| 2025-12-26 | 35.37 | 36.69 | 1.32 | 3.73% | 35.21 | 37.35 | 30971 | 11311.50 | 2.21% | 0.00 |
| 2025-12-25 | 35.21 | 35.37 | 0.00 | 0.00% | 35.10 | 35.58 | 12973 | 4586.20 | 0.93% | 0.00 |
| 2025-12-24 | 34.91 | 35.37 | 0.30 | 0.86% | 34.80 | 35.48 | 11475 | 4043.44 | 0.82% | 0.00 |
| 2025-12-23 | 35.17 | 35.07 | -0.24 | -0.68% | 35.01 | 35.34 | 11966 | 4208.28 | 0.85% | 0.00 |
| 2025-12-22 | 35.20 | 35.31 | 0.21 | 0.60% | 35.00 | 35.76 | 12753 | 4516.89 | 0.91% | 0.00 |
| 2025-12-19 | 34.80 | 35.10 | 0.30 | 0.86% | 34.80 | 35.39 | 9348 | 3282.77 | 0.67% | 0.00 |
| 2025-12-18 | 35.00 | 34.80 | -0.40 | -1.14% | 34.75 | 35.50 | 12719 | 4474.88 | 0.91% | 0.00 |
| 2025-12-17 | 34.94 | 35.20 | 0.13 | 0.37% | 34.40 | 35.35 | 15137 | 5269.39 | 1.08% | 0.00 |
| 2025-12-16 | 36.27 | 35.07 | -1.03 | -2.85% | 34.90 | 36.36 | 19771 | 6988.73 | 1.41% | 0.00 |
| 2025-12-15 | 37.33 | 36.10 | -1.20 | -3.22% | 36.10 | 37.45 | 18561 | 6821.05 | 1.33% | 0.00 |
| 2025-12-12 | 37.31 | 37.30 | 0.08 | 0.21% | 36.80 | 37.61 | 18997 | 7080.97 | 1.36% | 0.00 |
| 2025-12-11 | 38.43 | 37.22 | -1.03 | -2.69% | 37.22 | 38.62 | 21290 | 8030.22 | 1.52% | 0.00 |
| 2025-12-10 | 38.18 | 38.25 | -0.05 | -0.13% | 37.54 | 38.75 | 20533 | 7815.96 | 1.47% | 0.00 |
| 2025-12-09 | 39.20 | 38.30 | -1.05 | -2.67% | 38.14 | 39.20 | 26791 | 10343.63 | 1.91% | 0.00 |
| 2025-12-08 | 39.05 | 39.35 | -0.27 | -0.68% | 38.65 | 39.55 | 31335 | 12271.28 | 2.24% | 0.10 |
| 2025-12-05 | 40.75 | 39.62 | -1.78 | -4.30% | 38.70 | 40.95 | 52879 | 20843.46 | 3.78% | 4.74 |
| 2025-12-04 | 39.30 | 41.40 | 2.61 | 6.73% | 38.80 | 41.87 | 55441 | 22487.01 | 3.96% | 0.00 |
| 2025-12-03 | 39.75 | 38.79 | -0.88 | -2.22% | 38.42 | 39.77 | 23165 | 9014.51 | 1.65% | 0.00 |
| 2025-12-02 | 41.60 | 39.67 | -2.16 | -5.16% | 39.66 | 41.73 | 38057 | 15342.21 | 2.72% | 0.00 |
| 2025-12-01 | 40.60 | 41.83 | 1.62 | 4.03% | 39.58 | 42.17 | 48286 | 19822.45 | 3.45% | 0.00 |
| 2025-11-28 | 38.59 | 40.21 | 1.56 | 4.04% | 38.58 | 40.33 | 36724 | 14541.75 | 2.62% | 0.00 |
| 2025-11-27 | 37.78 | 38.65 | 0.79 | 2.09% | 37.56 | 39.09 | 29380 | 11342.16 | 2.10% | 0.00 |
| 2025-11-26 | 38.34 | 37.86 | -0.39 | -1.02% | 37.54 | 38.69 | 23539 | 8948.58 | 1.68% | 10.08 |
| 2025-11-25 | 37.97 | 38.25 | 0.69 | 1.84% | 37.62 | 38.88 | 25957 | 9967.80 | 1.85% | 0.00 |
| 2025-11-24 | 38.43 | 37.56 | -0.67 | -1.75% | 36.39 | 38.60 | 27371 | 10194.33 | 1.96% | 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
