ST宏达（002211）历史行情
以下为ST宏达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 | 3.680 | 3.610 | 3.730 | 3.560 | -0.070 | -1.902% | 290.43万 | 0.11亿 | 0.672% |
| 2026-10-08 | 3.750 | 3.680 | 3.760 | 3.680 | -0.060 | -1.604% | 3.20万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.720 | 3.740 | 3.760 | 3.720 | 0.000 | 0.000% | 153.53万 | 0.06亿 | 0.355% |
| 2026-10-06 | 3.720 | 3.740 | 3.760 | 3.720 | 0.000 | 0.000% | 153.53万 | 0.06亿 | 0.355% |
| 2026-10-05 | 3.720 | 3.740 | 3.760 | 3.720 | 0.000 | 0.000% | 153.53万 | 0.06亿 | 0.355% |
| 2026-10-02 | 3.720 | 3.740 | 3.760 | 3.720 | 0.000 | 0.000% | 153.53万 | 0.06亿 | 0.355% |
| 2026-10-01 | 3.720 | 3.740 | 3.760 | 3.720 | 0.000 | 0.000% | 153.53万 | 0.06亿 | 0.355% |
| 2026-09-30 | 3.720 | 3.740 | 3.760 | 3.720 | 0.000 | 0.000% | 1.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.700 | 3.740 | 3.750 | 3.680 | 0.050 | 1.355% | 1.99万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.790 | 3.690 | 3.790 | 3.660 | -0.110 | -2.895% | 5.55万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.820 | 3.800 | 3.850 | 3.800 | -0.010 | -0.262% | 354.09万 | 0.14亿 | 0.819% |
| 2026-09-24 | 3.820 | 3.800 | 3.850 | 3.800 | -0.010 | -0.262% | 3.54万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.810 | 3.810 | 3.850 | 3.800 | -0.010 | -0.262% | 3.22万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.830 | 3.820 | 3.840 | 3.790 | 0.000 | 0.000% | 3.66万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.800 | 3.820 | 3.860 | 3.800 | 0.000 | 0.000% | 4.89万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.800 | 3.820 | 3.940 | 3.800 | 0.020 | 0.526% | 6.55万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.870 | 3.800 | 3.880 | 3.790 | 0.030 | 0.796% | 6.20万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.740 | 3.770 | 3.800 | 3.710 | 0.000 | 0.000% | 4.68万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.820 | 3.770 | 3.870 | 3.760 | -0.080 | -2.078% | 4.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.800 | 3.850 | 3.880 | 3.790 | 0.020 | 0.522% | 3.39万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.920 | 3.830 | 3.920 | 3.790 | -0.100 | -2.545% | 6.00万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.950 | 3.930 | 3.960 | 3.910 | -0.040 | -1.008% | 3.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.980 | 3.970 | 4.040 | 3.930 | -0.020 | -0.501% | 5.32万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.910 | 3.990 | 4.030 | 3.900 | 0.060 | 1.527% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.910 | 3.930 | 3.950 | 3.880 | 0.030 | 0.769% | 3.26万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.920 | 3.900 | 3.950 | 3.880 | 0.000 | 0.000% | 5.25万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.000 | 3.900 | 4.030 | 3.890 | -0.100 | -2.500% | 7.14万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.030 | 4.000 | 4.050 | 3.950 | -0.050 | -1.235% | 5.84万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.940 | 4.050 | 4.130 | 3.930 | 0.080 | 2.015% | 10.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.860 | 3.970 | 3.970 | 3.830 | 0.100 | 2.584% | 6.44万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.830 | 3.870 | 3.890 | 3.810 | 0.050 | 1.309% | 5.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.830 | 3.820 | 3.850 | 3.800 | -0.030 | -0.779% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.870 | 3.850 | 3.870 | 3.810 | -0.020 | -0.517% | 5.36万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.810 | 3.870 | 3.910 | 3.770 | 0.100 | 2.653% | 6.91万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.830 | 3.770 | 3.850 | 3.730 | -0.050 | -1.309% | 3.66万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.710 | 3.820 | 3.840 | 3.680 | 0.080 | 2.139% | 6.29万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.710 | 3.740 | 3.750 | 3.680 | 0.050 | 1.355% | 3.01万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.760 | 3.690 | 3.760 | 3.680 | -0.080 | -2.122% | 5.22万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.800 | 3.770 | 3.810 | 3.740 | -0.050 | -1.309% | 4.55万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.780 | 3.820 | 3.830 | 3.750 | 0.010 | 0.262% | 5.94万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.780 | 3.810 | 3.840 | 3.760 | 0.050 | 1.330% | 5.68万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.880 | 3.760 | 3.900 | 3.750 | -0.140 | -3.590% | 8.79万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.860 | 3.900 | 3.910 | 3.800 | 0.100 | 2.632% | 9.26万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.810 | 3.800 | 3.840 | 3.780 | -0.020 | -0.524% | 5.73万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.850 | 3.820 | 3.850 | 3.760 | -0.010 | -0.261% | 7.31万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.930 | 3.830 | 3.970 | 3.760 | -0.130 | -3.283% | 10.20万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.800 | 3.960 | 4.140 | 3.800 | 0.110 | 2.857% | 16.42万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.770 | 3.850 | 3.890 | 3.750 | 0.080 | 2.122% | 10.48万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.700 | 3.770 | 3.790 | 3.690 | 0.030 | 0.802% | 10.40万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.720 | 3.740 | 3.850 | 3.590 | 0.080 | 2.186% | 14.06万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.660 | 3.660 | 3.780 | 3.590 | 0.000 | 0.000% | 17.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.990 | 3.660 | 4.070 | 3.600 | -0.300 | -7.576% | 26.38万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.160 | 3.960 | 4.210 | 3.840 | -0.200 | -4.808% | 33.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.160 | 4.160 | 4.160 | 3.930 | 0.380 | 10.053% | 32.15万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.780 | 3.780 | 3.780 | 3.780 | 0.340 | 9.884% | 0.77万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.440 | 3.440 | 3.440 | 3.440 | 0.310 | 9.904% | 1.47万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.010 | 3.130 | 3.130 | 3.010 | 0.130 | 4.333% | 3.92万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.090 | 3.000 | 3.140 | 2.980 | -0.090 | -2.913% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.070 | 3.090 | 3.140 | 2.940 | 0.040 | 1.311% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.390 | 3.050 | 3.410 | 3.010 | -0.290 | -8.683% | 8.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.540 | 3.340 | 3.600 | 3.270 | -0.240 | -6.704% | 11.38万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.630 | 3.580 | 3.660 | 3.570 | -0.050 | -1.377% | 4.14万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.620 | 3.630 | 3.660 | 3.580 | 0.020 | 0.554% | 4.19万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.590 | 3.610 | 3.680 | 3.550 | 0.060 | 1.690% | 5.48万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.770 | 3.550 | 3.770 | 3.510 | -0.220 | -5.836% | 9.18万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.720 | 3.770 | 3.800 | 3.690 | 0.020 | 0.533% | 6.35万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.850 | 3.750 | 3.920 | 3.730 | -0.100 | -2.597% | 7.27万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.830 | 3.850 | 3.920 | 3.700 | 0.030 | 0.785% | 9.94万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.160 | 3.820 | 4.200 | 3.820 | -0.420 | -9.906% | 17.74万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.200 | 4.240 | 4.470 | 4.160 | 0.040 | 0.952% | 12.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.150 | 4.200 | 4.370 | 4.120 | 0.000 | 0.000% | 13.85万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.060 | 4.200 | 4.250 | 4.000 | 0.150 | 3.704% | 15.51万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.880 | 4.050 | 4.120 | 3.880 | 0.130 | 3.316% | 11.67万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.910 | 3.920 | 4.040 | 3.860 | -0.030 | -0.759% | 6.85万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.830 | 3.950 | 4.040 | 3.750 | 0.100 | 2.597% | 11.43万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.780 | 3.850 | 3.870 | 3.700 | 0.060 | 1.583% | 6.76万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.970 | 3.790 | 3.990 | 3.790 | -0.200 | -5.013% | 10.75万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.900 | 3.990 | 4.060 | 3.890 | 0.120 | 3.101% | 15.36万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.720 | 3.870 | 3.870 | 3.690 | 0.180 | 4.878% | 10.04万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.850 | 3.690 | 3.850 | 3.630 | -0.130 | -3.403% | 6.84万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.660 | 3.820 | 3.820 | 3.640 | 0.120 | 3.243% | 6.44万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.740 | 3.700 | 3.750 | 3.650 | -0.010 | -0.270% | 5.02万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.810 | 3.710 | 3.850 | 3.700 | -0.150 | -3.886% | 6.42万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.810 | 3.860 | 3.950 | 3.810 | 0.050 | 1.312% | 6.70万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.850 | 3.810 | 3.850 | 3.750 | 0.020 | 0.528% | 4.01万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.740 | 3.790 | 3.850 | 3.560 | 0.070 | 1.882% | 8.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.730 | 3.720 | 3.760 | 3.630 | 0.000 | 0.000% | 4.01万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.680 | 3.720 | 3.720 | 3.620 | 0.060 | 1.639% | 4.09万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.700 | 3.660 | 3.850 | 3.610 | -0.110 | -2.918% | 10.63万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.580 | 3.770 | 3.790 | 3.580 | 0.160 | 4.432% | 13.91万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.720 | 3.610 | 3.730 | 3.550 | -0.080 | -2.168% | 8.02万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.720 | 3.690 | 3.750 | 3.640 | -0.040 | -1.072% | 7.76万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.740 | 3.730 | 3.900 | 3.700 | 0.000 | 0.000% | 9.34万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.700 | 3.730 | 3.810 | 3.700 | -0.070 | -1.842% | 12.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.800 | 3.800 | 3.880 | 3.740 | 0.020 | 0.529% | 8.66万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.820 | 3.780 | 3.970 | 3.740 | 0.000 | 0.000% | 16.04万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.730 | 3.780 | 3.840 | 3.690 | 0.100 | 2.717% | 11.10万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.670 | 3.680 | 3.740 | 3.550 | 0.010 | 0.272% | 11.63万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.800 | 3.670 | 3.850 | 3.640 | -0.160 | -4.178% | 11.76万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.770 | 3.830 | 3.890 | 3.740 | 0.070 | 1.862% | 8.82万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.950 | 3.760 | 3.990 | 3.760 | -0.200 | -5.051% | 11.22万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.020 | 3.960 | 4.030 | 3.900 | -0.070 | -1.737% | 5.74万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.030 | 4.030 | 4.110 | 3.950 | 0.020 | 0.499% | 7.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.870 | 4.010 | 4.070 | 3.810 | 0.110 | 2.821% | 10.76万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.010 | 3.900 | 4.060 | 3.820 | -0.110 | -2.743% | 13.22万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.040 | 4.010 | 4.150 | 3.990 | 0.020 | 0.501% | 17.45万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.830 | 3.990 | 3.990 | 3.810 | 0.190 | 5.000% | 11.17万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.800 | 3.800 | 3.910 | 3.770 | 0.010 | 0.264% | 9.50万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.870 | 3.790 | 3.930 | 3.750 | 0.000 | 0.000% | 16.49万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.620 | 3.790 | 3.790 | 3.600 | 0.180 | 4.986% | 11.43万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.580 | 3.610 | 3.650 | 3.530 | 0.030 | 0.838% | 10.50万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.670 | 3.580 | 3.670 | 3.530 | -0.080 | -2.186% | 16.35万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.680 | 3.660 | 3.720 | 3.640 | -0.010 | -0.272% | 9.08万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.550 | 3.670 | 3.670 | 3.500 | 0.130 | 3.672% | 11.90万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.570 | 3.540 | 3.610 | 3.490 | -0.050 | -1.393% | 9.38万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.510 | 3.590 | 3.600 | 3.420 | 0.040 | 1.127% | 14.01万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.530 | 3.550 | 3.560 | 3.530 | -0.170 | -4.570% | 19.94万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.630 | 3.720 | 3.760 | 3.570 | 0.080 | 2.198% | 16.25万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.650 | 3.640 | 3.680 | 3.570 | -0.020 | -0.546% | 6.46万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.630 | 3.660 | 3.710 | 3.600 | 0.030 | 0.826% | 8.10万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.540 | 3.630 | 3.650 | 3.540 | 0.100 | 2.833% | 6.54万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.630 | 3.530 | 3.630 | 3.520 | -0.100 | -2.755% | 5.37万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.620 | 3.630 | 3.640 | 3.560 | 0.020 | 0.554% | 5.50万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.690 | 3.610 | 3.700 | 3.590 | -0.070 | -1.902% | 6.09万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.770 | 3.680 | 3.790 | 3.630 | -0.090 | -2.387% | 7.67万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.740 | 3.770 | 3.780 | 3.670 | 0.000 | 0.000% | 8.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.570 | 3.730 | 3.730 | 3.560 | 0.000 | 0.000% | 10.11万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.590 | 3.550 | 3.590 | 3.530 | 0.000 | 0.000% | 4.41万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.570 | 3.590 | 3.670 | 3.560 | 0.000 | 0.000% | 5.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.400 | 3.500 | 3.540 | 3.400 | 0.000 | 0.000% | 4.47万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.550 | 3.410 | 3.550 | 3.390 | 0.000 | 0.000% | 5.21万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.630 | 3.550 | 3.640 | 3.520 | 0.000 | 0.000% | 4.56万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.660 | 3.640 | 3.690 | 3.620 | 0.000 | 0.000% | 3.14万 | 0.00亿 | 0.000% |