宏达高科（002144）历史行情

以下为宏达高科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	11.070	11.050	11.190	10.610	-0.010	-0.090%	3.98万	0.00亿	0.000%
2026-10-08	11.120	11.060	11.270	10.950	0.030	0.272%	4.28万	0.00亿	0.000%
2026-10-07	11.150	11.030	11.170	10.900	-0.060	-0.541%	276.90万	0.31亿	2.011%
2026-10-06	11.150	11.030	11.170	10.900	-0.060	-0.541%	276.90万	0.31亿	2.011%
2026-10-05	11.150	11.030	11.170	10.900	-0.060	-0.541%	276.90万	0.31亿	2.011%
2026-10-02	11.150	11.030	11.170	10.900	-0.060	-0.541%	276.90万	0.31亿	2.011%
2026-10-01	11.150	11.030	11.170	10.900	-0.060	-0.541%	276.90万	0.31亿	2.011%
2026-09-30	11.150	11.030	11.170	10.900	-0.060	-0.541%	2.77万	0.00亿	0.000%
2026-09-29	10.850	11.090	11.150	10.740	0.270	2.495%	3.52万	0.00亿	0.000%
2026-09-28	10.900	10.820	10.970	10.720	-0.080	-0.734%	2.94万	0.00亿	0.000%
2026-09-27	10.780	10.900	10.990	10.750	0.060	0.554%	256.69万	0.28亿	1.865%
2026-09-24	10.780	10.900	10.990	10.750	0.060	0.554%	2.57万	0.00亿	0.000%
2026-09-23	10.950	10.840	10.970	10.750	-0.060	-0.550%	2.79万	0.00亿	0.000%
2026-09-22	10.820	10.900	11.040	10.750	0.090	0.833%	3.44万	0.00亿	0.000%
2026-09-21	10.460	10.810	10.850	10.460	0.350	3.346%	3.27万	0.00亿	0.000%
2026-09-18	10.500	10.460	10.660	10.420	-0.030	-0.286%	2.86万	0.00亿	0.000%
2026-09-17	10.290	10.490	10.530	10.180	0.120	1.157%	3.11万	0.00亿	0.000%
2026-09-16	10.180	10.370	10.410	10.080	0.180	1.766%	2.92万	0.00亿	0.000%
2026-09-15	10.670	10.190	10.700	10.170	-0.510	-4.766%	4.34万	0.00亿	0.000%
2026-09-14	10.700	10.700	10.870	10.580	0.070	0.659%	3.66万	0.00亿	0.000%
2026-09-11	10.950	10.630	11.030	10.490	-0.450	-4.061%	4.89万	0.00亿	0.000%
2026-09-10	11.240	11.080	11.240	11.060	-0.160	-1.423%	1.82万	0.00亿	0.000%
2026-09-09	11.310	11.240	11.350	11.190	-0.070	-0.619%	2.20万	0.00亿	0.000%
2026-09-08	11.190	11.310	11.320	11.150	0.130	1.163%	2.33万	0.00亿	0.000%
2026-09-07	11.190	11.180	11.270	11.170	0.010	0.090%	2.19万	0.00亿	0.000%
2026-09-04	11.320	11.170	11.350	11.110	-0.040	-0.357%	2.73万	0.00亿	0.000%
2026-09-03	11.430	11.210	11.510	11.200	-0.220	-1.925%	2.52万	0.00亿	0.000%
2026-09-02	11.420	11.430	11.470	11.250	0.000	0.000%	2.20万	0.00亿	0.000%
2026-09-01	11.420	11.430	11.550	11.310	0.030	0.263%	3.39万	0.00亿	0.000%
2026-08-31	11.240	11.400	11.450	11.080	0.170	1.514%	3.49万	0.00亿	0.000%
2026-08-28	11.140	11.230	11.300	11.080	0.140	1.262%	2.15万	0.00亿	0.000%
2026-08-27	11.120	11.090	11.250	11.040	-0.110	-0.982%	3.15万	0.00亿	0.000%
2026-08-26	11.220	11.200	11.350	11.070	-0.090	-0.797%	4.32万	0.00亿	0.000%
2026-08-25	10.750	11.290	11.330	10.710	0.540	5.023%	7.87万	0.00亿	0.000%
2026-08-24	10.880	10.750	10.880	10.590	-0.250	-2.273%	4.17万	0.00亿	0.000%
2026-08-21	10.880	11.000	11.020	10.670	0.100	0.917%	3.38万	0.00亿	0.000%
2026-08-20	10.740	10.900	10.960	10.660	0.230	2.156%	3.07万	0.00亿	0.000%
2026-08-19	10.900	10.670	10.910	10.670	-0.260	-2.379%	3.62万	0.00亿	0.000%
2026-08-18	10.990	10.930	11.040	10.830	-0.060	-0.546%	2.57万	0.00亿	0.000%
2026-08-17	10.820	10.990	11.020	10.800	0.170	1.571%	2.58万	0.00亿	0.000%
2026-08-14	10.770	10.820	10.880	10.710	0.050	0.464%	2.74万	0.00亿	0.000%
2026-08-13	11.000	10.770	11.000	10.740	-0.210	-1.913%	2.58万	0.00亿	0.000%
2026-08-12	10.930	10.980	11.080	10.930	-0.010	-0.091%	2.93万	0.00亿	0.000%
2026-08-11	10.980	10.990	11.120	10.860	-0.040	-0.363%	3.99万	0.00亿	0.000%
2026-08-10	10.590	11.030	11.050	10.520	0.540	5.148%	6.14万	0.00亿	0.000%
2026-08-07	10.500	10.490	10.570	10.380	-0.090	-0.851%	3.80万	0.00亿	0.000%
2026-08-06	10.390	10.580	10.580	10.330	0.200	1.927%	4.58万	0.00亿	0.000%
2026-08-05	10.440	10.380	10.500	10.300	-0.030	-0.288%	3.34万	0.00亿	0.000%
2026-08-04	10.490	10.410	10.600	10.340	-0.020	-0.192%	4.34万	0.00亿	0.000%
2026-08-03	10.110	10.430	10.500	10.100	0.320	3.165%	3.81万	0.00亿	0.000%
2026-07-31	9.910	10.110	10.120	9.810	0.220	2.224%	4.94万	0.00亿	0.000%
2026-07-30	9.870	9.890	10.030	9.770	0.020	0.203%	5.21万	0.00亿	0.000%
2026-07-29	9.710	9.870	9.930	9.640	0.160	1.648%	3.45万	0.00亿	0.000%
2026-07-28	9.420	9.710	9.760	9.280	0.200	2.103%	4.41万	0.00亿	0.000%
2026-07-27	9.300	9.510	9.620	9.250	0.210	2.258%	3.90万	0.00亿	0.000%
2026-07-24	9.450	9.300	9.520	9.160	-0.230	-2.413%	4.05万	0.00亿	0.000%
2026-07-23	9.180	9.530	9.550	9.180	0.290	3.139%	4.89万	0.00亿	0.000%
2026-07-22	9.400	9.240	9.490	9.170	-0.160	-1.702%	5.27万	0.00亿	0.000%
2026-07-21	9.740	9.400	9.800	9.010	-0.340	-3.491%	10.46万	0.00亿	0.000%
2026-07-20	10.340	9.740	10.520	9.580	-0.590	-5.712%	10.27万	0.00亿	0.000%
2026-07-17	10.460	10.330	10.750	10.280	-0.130	-1.243%	10.96万	0.00亿	0.000%
2026-07-16	10.370	10.460	10.590	10.200	0.090	0.868%	6.83万	0.00亿	0.000%
2026-07-15	10.160	10.370	10.490	10.100	0.150	1.468%	8.32万	0.00亿	0.000%
2026-07-14	9.930	10.220	10.310	9.830	0.290	2.920%	11.83万	0.00亿	0.000%
2026-07-13	10.880	9.930	10.950	9.840	-0.840	-7.799%	16.86万	0.00亿	0.000%
2026-07-10	9.820	10.770	10.770	9.790	0.980	10.010%	17.16万	0.00亿	0.000%
2026-07-09	9.850	9.790	9.960	9.580	-0.060	-0.609%	3.19万	0.00亿	0.000%
2026-07-08	10.010	9.850	10.090	9.820	-0.170	-1.697%	2.86万	0.00亿	0.000%
2026-07-07	10.350	10.020	10.370	9.960	-0.300	-2.907%	2.94万	0.00亿	0.000%
2026-07-06	10.450	10.320	10.610	10.250	-0.040	-0.386%	3.12万	0.00亿	0.000%
2026-07-03	10.250	10.360	10.430	10.100	0.210	2.069%	4.08万	0.00亿	0.000%
2026-07-02	10.160	10.150	10.420	10.080	0.010	0.099%	3.85万	0.00亿	0.000%
2026-07-01	9.840	10.140	10.280	9.820	0.290	2.944%	4.09万	0.00亿	0.000%
2026-06-30	10.030	9.850	10.140	9.790	-0.130	-1.303%	3.35万	0.00亿	0.000%
2026-06-29	9.980	9.980	10.280	9.600	-0.010	-0.100%	4.47万	0.00亿	0.000%
2026-06-26	10.200	9.990	10.200	9.880	-0.210	-2.059%	3.41万	0.00亿	0.000%
2026-06-25	10.430	10.200	10.460	10.140	-0.230	-2.205%	3.87万	0.00亿	0.000%
2026-06-24	10.950	10.430	11.080	10.350	-0.520	-4.749%	4.72万	0.00亿	0.000%
2026-06-23	10.740	10.950	11.130	10.680	0.210	1.955%	4.41万	0.00亿	0.000%
2026-06-22	10.600	10.740	10.770	10.230	0.130	1.225%	3.94万	0.00亿	0.000%
2026-06-18	10.630	10.610	10.870	10.470	-0.080	-0.748%	3.71万	0.00亿	0.000%
2026-06-17	10.910	10.690	11.000	10.640	-0.220	-2.016%	3.55万	0.00亿	0.000%
2026-06-16	11.030	10.910	11.060	10.690	-0.120	-1.088%	3.82万	0.00亿	0.000%
2026-06-15	11.190	11.030	11.400	10.880	-0.040	-0.361%	4.01万	0.00亿	0.000%
2026-06-12	11.170	11.070	11.190	10.870	0.050	0.454%	3.19万	0.00亿	0.000%
2026-06-11	11.160	11.020	11.220	10.760	-0.170	-1.519%	3.85万	0.00亿	0.000%
2026-06-10	11.250	11.190	11.370	10.940	-0.070	-0.622%	2.65万	0.00亿	0.000%
2026-06-09	11.380	11.260	11.500	11.090	-0.030	-0.266%	2.93万	0.00亿	0.000%
2026-06-08	11.410	11.290	11.720	11.070	-0.240	-2.082%	4.32万	0.00亿	0.000%
2026-06-05	11.410	11.530	11.750	11.220	0.110	0.963%	3.86万	0.00亿	0.000%
2026-06-04	11.650	11.420	11.730	11.320	-0.240	-2.058%	2.96万	0.00亿	0.000%
2026-06-03	11.780	11.660	11.900	11.560	-0.120	-1.019%	3.57万	0.00亿	0.000%
2026-06-02	12.280	11.780	12.420	11.730	-0.470	-3.837%	4.44万	0.00亿	0.000%
2026-06-01	11.850	12.250	12.340	11.670	0.280	2.339%	4.05万	0.00亿	0.000%
2026-05-29	12.210	11.970	12.310	11.830	-0.230	-1.885%	3.48万	0.00亿	0.000%
2026-05-28	12.260	12.200	12.420	11.950	-0.060	-0.489%	3.28万	0.00亿	0.000%
2026-05-27	12.590	12.260	12.600	12.100	-0.400	-3.160%	4.80万	0.00亿	0.000%
2026-05-26	12.790	12.660	12.910	12.530	-0.190	-1.479%	4.61万	0.00亿	0.000%
2026-05-25	13.200	12.850	13.440	12.740	-0.310	-2.356%	4.75万	0.00亿	0.000%
2026-05-22	12.860	13.160	13.250	12.650	0.300	2.333%	3.83万	0.00亿	0.000%
2026-05-21	13.410	12.860	13.540	12.760	-0.550	-4.101%	4.18万	0.00亿	0.000%
2026-05-20	13.440	13.410	13.670	13.250	-0.130	-0.960%	4.20万	0.00亿	0.000%
2026-05-19	13.610	13.540	13.840	13.410	0.010	0.074%	3.66万	0.00亿	0.000%
2026-05-18	13.540	13.530	13.550	13.280	0.050	0.371%	3.66万	0.00亿	0.000%
2026-05-15	13.660	13.480	13.800	13.340	-0.170	-1.245%	4.41万	0.00亿	0.000%
2026-05-14	13.630	13.650	13.980	13.550	0.040	0.294%	5.21万	0.00亿	0.000%
2026-05-13	13.700	13.610	13.890	13.530	-0.070	-0.512%	4.15万	0.00亿	0.000%
2026-05-12	14.080	13.680	14.090	13.550	-0.430	-3.047%	5.06万	0.00亿	0.000%
2026-05-11	14.200	14.110	14.270	13.830	-0.080	-0.564%	4.81万	0.00亿	0.000%
2026-05-08	13.840	14.190	14.190	13.830	0.390	2.826%	4.63万	0.00亿	0.000%
2026-05-07	13.990	13.800	14.120	13.780	-0.190	-1.358%	4.65万	0.00亿	0.000%
2026-05-06	14.290	13.990	14.290	13.750	-0.210	-1.479%	5.91万	0.00亿	0.000%
2026-04-30	14.270	14.200	14.350	13.950	-0.030	-0.211%	2.83万	0.00亿	0.000%
2026-04-29	14.080	14.230	14.440	14.080	0.010	0.070%	4.48万	0.00亿	0.000%
2026-04-28	14.150	14.220	14.360	14.020	0.140	0.994%	5.49万	0.00亿	0.000%
2026-04-27	14.530	14.080	14.530	13.360	-0.540	-3.694%	9.08万	0.00亿	0.000%
2026-04-24	14.630	14.620	14.790	14.380	-0.080	-0.544%	2.78万	0.00亿	0.000%
2026-04-23	15.150	14.700	15.150	14.660	-0.340	-2.261%	3.98万	0.00亿	0.000%
2026-04-22	15.250	15.040	15.300	14.960	-0.210	-1.377%	4.68万	0.00亿	0.000%
2026-04-21	15.480	15.250	15.550	15.160	-0.250	-1.613%	3.62万	0.00亿	0.000%
2026-04-20	15.370	15.500	15.500	14.880	0.070	0.454%	5.55万	0.00亿	0.000%
2026-04-17	15.250	15.430	15.530	15.180	0.180	1.180%	3.63万	0.00亿	0.000%
2026-04-16	14.960	15.250	15.370	14.850	0.280	1.870%	4.15万	0.00亿	0.000%
2026-04-15	15.120	14.970	15.200	14.930	-0.140	-0.927%	2.83万	0.00亿	0.000%
2026-04-14	14.990	15.110	15.310	14.850	0.190	1.273%	4.32万	0.00亿	0.000%
2026-04-13	15.140	14.920	15.140	14.770	0.000	0.000%	4.22万	0.00亿	0.000%
2026-04-10	14.630	15.140	15.420	14.630	0.000	0.000%	6.84万	0.00亿	0.000%
2026-04-09	14.750	14.550	14.750	14.360	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-08	14.680	14.750	14.900	14.670	0.000	0.000%	3.31万	0.00亿	0.000%
2026-04-07	14.280	14.460	14.600	14.080	0.000	0.000%	3.31万	0.00亿	0.000%
2026-04-03	14.470	14.270	14.700	14.210	0.000	0.000%	3.90万	0.00亿	0.000%
2026-04-02	14.650	14.500	14.730	14.430	0.000	0.000%	3.50万	0.00亿	0.000%
2026-04-01	14.610	14.660	14.750	14.450	0.000	0.000%	3.36万	0.00亿	0.000%