宏英智能（001266）历史行情

以下为宏英智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	41.180	40.640	41.760	38.750	-0.980	-2.355%	9.28万	0.00亿	0.000%
2026-10-08	40.500	41.620	43.430	39.700	1.660	4.154%	13.85万	0.00亿	0.000%
2026-10-07	36.350	39.960	39.960	36.350	3.630	9.992%	801.90万	3.09亿	13.791%
2026-10-06	36.350	39.960	39.960	36.350	3.630	9.992%	801.90万	3.09亿	13.791%
2026-10-05	36.350	39.960	39.960	36.350	3.630	9.992%	801.90万	3.09亿	13.791%
2026-10-02	36.350	39.960	39.960	36.350	3.630	9.992%	801.90万	3.09亿	13.791%
2026-10-01	36.350	39.960	39.960	36.350	3.630	9.992%	801.90万	3.09亿	13.791%
2026-09-30	36.350	39.960	39.960	36.350	3.630	9.992%	8.02万	0.00亿	0.000%
2026-09-29	35.810	36.330	36.740	35.630	0.260	0.721%	4.15万	0.00亿	0.000%
2026-09-28	35.650	36.070	37.880	35.650	0.470	1.320%	6.32万	0.00亿	0.000%
2026-09-27	37.250	35.600	38.080	35.600	-2.020	-5.369%	707.80万	2.57亿	12.172%
2026-09-24	37.250	35.600	38.080	35.600	-2.020	-5.369%	7.08万	0.00亿	0.000%
2026-09-23	37.350	37.620	39.170	36.860	-0.130	-0.344%	10.04万	0.00亿	0.000%
2026-09-22	34.710	37.750	37.750	34.710	3.430	9.994%	8.76万	0.00亿	0.000%
2026-09-21	33.770	34.320	34.580	33.750	0.410	1.209%	1.43万	0.00亿	0.000%
2026-09-18	33.680	33.910	34.030	33.530	0.380	1.133%	2.03万	0.00亿	0.000%
2026-09-17	32.630	33.530	33.930	32.310	0.840	2.570%	2.33万	0.00亿	0.000%
2026-09-16	31.790	32.690	32.750	31.490	0.920	2.896%	1.21万	0.00亿	0.000%
2026-09-15	32.030	31.770	32.420	31.760	-0.530	-1.641%	1.01万	0.00亿	0.000%
2026-09-14	31.500	32.300	32.640	31.440	0.310	0.969%	1.03万	0.00亿	0.000%
2026-09-11	32.280	31.990	32.280	31.000	-0.520	-1.600%	1.56万	0.00亿	0.000%
2026-09-10	32.930	32.510	33.060	32.330	-0.710	-2.137%	1.44万	0.00亿	0.000%
2026-09-09	33.070	33.220	33.900	32.930	0.170	0.514%	1.91万	0.00亿	0.000%
2026-09-08	33.530	33.050	33.790	33.000	-0.250	-0.751%	2.11万	0.00亿	0.000%
2026-09-07	33.270	33.300	33.930	33.110	-0.220	-0.656%	2.29万	0.00亿	0.000%
2026-09-04	33.620	33.520	35.450	33.520	0.180	0.540%	4.09万	0.00亿	0.000%
2026-09-03	33.210	33.340	34.900	32.930	0.620	1.895%	3.18万	0.00亿	0.000%
2026-09-02	33.150	32.720	33.330	32.380	-0.760	-2.270%	1.96万	0.00亿	0.000%
2026-09-01	34.550	33.480	34.620	33.200	-1.000	-2.900%	2.30万	0.00亿	0.000%
2026-08-31	33.020	34.480	34.620	32.860	-0.170	-0.491%	2.60万	0.00亿	0.000%
2026-08-28	34.900	34.650	35.130	34.440	-0.250	-0.716%	2.02万	0.00亿	0.000%
2026-08-27	34.310	34.900	35.260	34.170	0.520	1.513%	1.78万	0.00亿	0.000%
2026-08-26	34.800	34.380	36.240	33.910	-0.160	-0.463%	1.78万	0.00亿	0.000%
2026-08-25	33.570	34.540	34.730	32.950	0.740	2.189%	1.74万	0.00亿	0.000%
2026-08-24	34.970	33.800	34.990	33.080	-0.580	-1.687%	2.16万	0.00亿	0.000%
2026-08-21	33.860	34.380	34.560	33.040	0.630	1.867%	1.62万	0.00亿	0.000%
2026-08-20	33.590	33.750	34.310	33.380	0.550	1.657%	1.78万	0.00亿	0.000%
2026-08-19	35.010	33.200	35.390	33.200	-2.670	-7.444%	2.33万	0.00亿	0.000%
2026-08-18	35.800	35.870	36.590	35.200	-0.110	-0.306%	2.07万	0.00亿	0.000%
2026-08-17	34.820	35.980	36.030	34.670	1.000	2.859%	2.18万	0.00亿	0.000%
2026-08-14	34.800	34.980	35.110	34.450	0.170	0.488%	1.95万	0.00亿	0.000%
2026-08-13	35.850	34.810	36.210	34.810	-1.070	-2.982%	2.81万	0.00亿	0.000%
2026-08-12	35.140	35.880	35.960	34.850	0.700	1.990%	2.94万	0.00亿	0.000%
2026-08-11	34.750	35.180	35.600	34.300	0.540	1.559%	3.89万	0.00亿	0.000%
2026-08-10	34.600	34.640	34.880	34.030	0.050	0.145%	2.96万	0.00亿	0.000%
2026-08-07	34.250	34.590	34.690	33.380	0.340	0.993%	4.08万	0.00亿	0.000%
2026-08-06	33.500	34.250	34.610	33.000	0.650	1.935%	5.28万	0.00亿	0.000%
2026-08-05	34.030	33.600	34.100	32.660	0.320	0.962%	6.79万	0.00亿	0.000%
2026-08-04	30.460	33.280	33.280	30.330	3.030	10.017%	3.13万	0.00亿	0.000%
2026-08-03	29.710	30.250	30.390	29.560	0.190	0.632%	2.81万	0.00亿	0.000%
2026-07-31	29.770	30.060	30.870	29.740	1.180	4.086%	3.29万	0.00亿	0.000%
2026-07-30	30.590	28.880	30.590	28.650	-1.840	-5.990%	2.66万	0.00亿	0.000%
2026-07-29	31.370	30.720	31.370	29.620	-0.440	-1.412%	2.47万	0.00亿	0.000%
2026-07-28	31.050	31.160	32.480	31.030	-0.400	-1.267%	2.46万	0.00亿	0.000%
2026-07-27	30.490	31.560	31.570	30.150	0.930	3.036%	2.36万	0.00亿	0.000%
2026-07-24	30.800	30.630	31.430	30.300	-0.870	-2.762%	2.76万	0.00亿	0.000%
2026-07-23	29.700	31.500	31.600	29.520	1.740	5.847%	3.55万	0.00亿	0.000%
2026-07-22	29.930	29.760	30.740	29.500	-0.330	-1.097%	3.37万	0.00亿	0.000%
2026-07-21	29.680	30.090	30.090	26.380	0.970	3.331%	5.22万	0.00亿	0.000%
2026-07-20	32.460	29.120	32.800	28.610	-2.480	-7.848%	4.79万	0.00亿	0.000%
2026-07-17	35.560	31.600	35.790	31.230	-2.550	-7.467%	3.96万	0.00亿	0.000%
2026-07-16	35.280	34.150	35.970	33.730	-2.060	-5.689%	3.54万	0.00亿	0.000%
2026-07-15	38.360	36.210	38.780	36.000	-2.570	-6.627%	3.63万	0.00亿	0.000%
2026-07-14	37.010	38.780	39.300	36.510	1.770	4.782%	3.17万	0.00亿	0.000%
2026-07-13	39.700	37.010	40.360	36.920	-3.390	-8.391%	3.21万	0.00亿	0.000%
2026-07-10	42.540	40.400	42.790	40.310	-2.170	-5.097%	2.75万	0.00亿	0.000%
2026-07-09	42.050	42.570	43.000	40.700	0.370	0.877%	2.46万	0.00亿	0.000%
2026-07-08	44.540	42.200	45.190	41.700	-2.600	-5.804%	3.28万	0.00亿	0.000%
2026-07-07	45.420	44.800	46.600	44.430	-1.050	-2.290%	2.12万	0.00亿	0.000%
2026-07-06	46.480	45.850	47.870	45.120	-1.200	-2.550%	2.58万	0.00亿	0.000%
2026-07-03	46.380	47.050	48.000	45.910	0.220	0.470%	2.42万	0.00亿	0.000%
2026-07-02	47.200	46.830	48.880	46.480	-0.910	-1.906%	3.20万	0.00亿	0.000%
2026-07-01	49.110	47.740	49.610	47.540	-1.360	-2.770%	3.57万	0.00亿	0.000%
2026-06-30	47.370	49.100	49.490	46.800	1.910	4.047%	3.60万	0.00亿	0.000%
2026-06-29	49.010	47.190	49.260	45.810	-2.140	-4.338%	5.48万	0.00亿	0.000%
2026-06-26	50.870	49.330	51.430	48.900	-2.470	-4.768%	5.40万	0.00亿	0.000%
2026-06-25	51.200	51.800	53.250	49.530	1.050	2.069%	8.44万	0.00亿	0.000%
2026-06-24	52.330	50.750	52.860	49.330	-2.480	-4.659%	6.01万	0.00亿	0.000%
2026-06-23	51.990	53.230	54.160	51.110	2.090	4.087%	7.33万	0.00亿	0.000%
2026-06-22	52.770	51.140	52.770	49.490	-2.060	-3.872%	5.67万	0.00亿	0.000%
2026-06-18	51.670	53.200	53.200	50.920	2.380	4.683%	5.97万	0.00亿	0.000%
2026-06-17	51.280	50.820	52.870	50.480	0.660	1.316%	6.59万	0.00亿	0.000%
2026-06-16	45.600	50.160	50.160	45.040	4.560	10.000%	3.54万	0.00亿	0.000%
2026-06-15	44.950	45.600	46.180	44.540	0.750	1.672%	3.12万	0.00亿	0.000%
2026-06-12	46.380	44.850	46.750	44.680	-0.710	-1.558%	3.28万	0.00亿	0.000%
2026-06-11	45.800	45.560	45.800	44.610	-0.240	-0.524%	2.40万	0.00亿	0.000%
2026-06-10	45.680	45.800	46.190	44.600	-0.190	-0.413%	2.67万	0.00亿	0.000%
2026-06-09	45.510	45.990	46.680	45.000	0.840	1.860%	2.81万	0.00亿	0.000%
2026-06-08	44.260	45.150	46.500	43.560	-1.430	-3.070%	3.56万	0.00亿	0.000%
2026-06-05	47.210	46.580	47.820	45.000	-0.620	-1.314%	4.18万	0.00亿	0.000%
2026-06-04	46.390	47.200	47.270	46.250	0.134	0.285%	2.42万	0.00亿	0.000%
2026-06-03	46.506	47.066	48.666	46.156	0.230	0.491%	3.49万	0.00亿	0.000%
2026-06-02	48.196	46.836	48.696	45.856	-1.670	-3.443%	3.94万	0.00亿	0.000%
2026-06-01	49.726	48.506	50.636	47.916	-1.510	-3.019%	5.14万	0.00亿	0.000%
2026-05-29	52.006	50.016	52.496	49.796	-2.640	-5.014%	5.30万	0.00亿	0.000%
2026-05-28	48.516	52.656	52.956	47.706	4.090	8.422%	7.93万	0.00亿	0.000%
2026-05-27	51.476	48.566	52.496	48.126	-2.790	-5.433%	8.87万	0.00亿	0.000%
2026-05-26	52.766	51.356	53.426	50.256	-2.430	-4.518%	7.34万	0.00亿	0.000%
2026-05-25	55.406	53.786	56.156	52.206	-1.470	-2.660%	10.03万	0.00亿	0.000%
2026-05-22	51.206	55.256	55.886	50.696	4.390	8.631%	10.48万	0.00亿	0.000%
2026-05-21	50.666	50.866	54.366	49.376	-0.250	-0.489%	12.18万	0.00亿	0.000%
2026-05-20	46.696	51.116	51.116	46.616	4.670	10.055%	9.01万	0.00亿	0.000%
2026-05-19	48.316	46.446	48.966	45.706	-3.760	-7.489%	9.73万	0.00亿	0.000%
2026-05-18	49.256	50.206	50.916	47.216	1.590	3.271%	8.46万	0.00亿	0.000%
2026-05-15	45.696	48.616	49.696	45.696	2.540	5.513%	7.68万	0.00亿	0.000%
2026-05-14	45.706	46.076	47.006	44.766	0.300	0.655%	5.82万	0.00亿	0.000%
2026-05-13	44.136	45.776	46.786	43.586	1.520	3.435%	6.92万	0.00亿	0.000%
2026-05-12	42.986	44.256	45.686	42.986	0.950	2.194%	6.11万	0.00亿	0.000%
2026-05-11	43.206	43.306	44.286	42.706	0.380	0.885%	6.13万	0.00亿	0.000%
2026-05-08	43.066	42.926	43.506	42.556	-0.780	-1.785%	6.85万	0.00亿	0.000%
2026-05-07	42.716	43.706	45.256	42.056	1.780	4.246%	11.18万	0.00亿	0.000%
2026-05-06	41.066	41.926	42.466	40.376	1.630	4.045%	12.80万	0.00亿	0.000%
2026-04-30	41.606	40.296	43.156	40.056	1.070	2.728%	16.81万	0.00亿	0.000%
2026-04-29	39.226	39.226	39.226	39.226	3.590	10.074%	3.00万	0.00亿	0.000%
2026-04-28	35.636	35.636	35.636	35.636	3.270	10.103%	0.79万	0.00亿	0.000%
2026-04-27	31.766	32.366	32.636	30.856	0.810	2.567%	1.99万	0.00亿	0.000%
2026-04-24	31.706	31.556	31.896	31.036	-0.230	-0.724%	1.53万	0.00亿	0.000%
2026-04-23	32.536	31.786	33.016	31.706	-0.780	-2.395%	1.46万	0.00亿	0.000%
2026-04-22	32.706	32.566	32.736	32.116	-0.240	-0.732%	1.41万	0.00亿	0.000%
2026-04-21	33.316	32.806	33.316	32.576	-0.190	-0.576%	1.20万	0.00亿	0.000%
2026-04-20	33.006	32.996	33.276	32.366	0.310	0.948%	1.87万	0.00亿	0.000%
2026-04-17	32.766	32.686	32.996	32.466	-0.220	-0.669%	1.40万	0.00亿	0.000%
2026-04-16	32.716	32.906	33.206	32.636	0.180	0.550%	1.02万	0.00亿	0.000%
2026-04-15	33.506	32.726	33.686	32.656	-0.770	-2.299%	1.19万	0.00亿	0.000%
2026-04-14	33.706	33.496	33.716	32.806	-0.020	-0.060%	1.71万	0.00亿	0.000%
2026-04-13	32.876	33.516	33.866	32.656	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-10	32.306	32.886	33.256	32.146	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-09	31.836	31.996	32.486	31.706	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-08	31.406	32.086	32.116	31.306	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-07	29.836	30.686	31.396	29.726	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-03	30.256	29.636	30.706	29.526	0.000	0.000%	1.34万	0.00亿	0.000%
2026-04-02	31.006	30.246	31.186	29.946	0.000	0.000%	1.49万	0.00亿	0.000%
2026-04-01	31.086	31.086	31.246	30.556	0.000	0.000%	1.35万	0.00亿	0.000%