45.440-6.077% -2.940
- 今开
- 47.810
- 最高
- 47.970
- 最低
- 43.400
- 换手
- 5.346%
- 成交额
- 5.17亿
- 市盈率
- 46.648
- 总市值
- 187.14亿
- 流通值
- 97.44亿
- 量比
- 0.000
股票人气#--热度 125.79
均价：45.440最新：45.440 -2.940 -6.077%
模拟交易热度
0 人次挑战过 宏达电子
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 宏达电子 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
宏达电子股票行情概况
宏达电子（300726）最新报 45.440 元，较昨收下跌 6.077%，成交额 5.17 亿元，换手率 5.346%。
近20个交易日涨跌幅为 -13.76%，MA5、MA10、MA20分别为 49.17元、50.33元、54.19元。
近一年最高价 91.3 元，最低价 39.95 元，当前价格距离年内高点 50.23%。以上均由本地历史行情计算。
宏达电子技术指标
MA5 49.17MA10 50.33MA20 54.19MA60 52.5820日涨跌 -13.76%60日涨跌 -10.55%年内最高 91.3年内最低 39.95
宏达电子最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 47.810 | 45.440 | 47.970 | 43.400 | -6.077% | 11.46万 | 0.000% |
| 2026-10-08 | 50.880 | 48.380 | 52.480 | 47.800 | -4.538% | 8.90万 | 0.000% |
| 2026-10-07 | 53.780 | 50.680 | 53.780 | 50.600 | -4.431% | 757.90万 | 3.534% |
| 2026-10-06 | 53.780 | 50.680 | 53.780 | 50.600 | -4.431% | 757.90万 | 3.534% |
| 2026-10-05 | 53.780 | 50.680 | 53.780 | 50.600 | -4.431% | 757.90万 | 3.534% |
| 2026-10-02 | 53.780 | 50.680 | 53.780 | 50.600 | -4.431% | 757.90万 | 3.534% |
| 2026-10-01 | 53.780 | 50.680 | 53.780 | 50.600 | -4.431% | 757.90万 | 3.534% |
| 2026-09-30 | 53.780 | 50.680 | 53.780 | 50.600 | -4.431% | 7.58万 | 0.000% |
| 2026-09-29 | 51.790 | 53.030 | 54.000 | 51.780 | 1.222% | 8.73万 | 0.000% |
| 2026-09-28 | 57.850 | 52.390 | 58.000 | 51.950 | -10.337% | 11.55万 | 0.000% |
| 2026-09-27 | 59.470 | 58.430 | 60.100 | 58.300 | -1.765% | 853.02万 | 3.978% |
| 2026-09-24 | 59.470 | 58.430 | 60.100 | 58.300 | -1.765% | 8.53万 | 0.000% |
| 2026-09-23 | 58.720 | 59.480 | 59.820 | 57.800 | 1.294% | 9.76万 | 0.000% |
| 2026-09-22 | 60.810 | 58.720 | 61.490 | 58.190 | -2.990% | 16.98万 | 0.000% |
| 2026-09-21 | 61.100 | 60.530 | 61.830 | 59.880 | 3.523% | 18.62万 | 0.000% |
| 2026-09-18 | 57.690 | 58.470 | 58.990 | 56.330 | 2.417% | 16.14万 | 0.000% |
| 2026-09-17 | 58.680 | 57.090 | 59.160 | 56.530 | -2.660% | 15.32万 | 0.000% |
| 2026-09-16 | 55.930 | 58.650 | 59.180 | 55.000 | 5.126% | 18.68万 | 0.000% |
| 2026-09-15 | 54.840 | 55.790 | 57.170 | 54.510 | 1.751% | 15.98万 | 0.000% |
| 2026-09-14 | 51.700 | 54.830 | 57.160 | 51.060 | 4.061% | 17.54万 | 0.000% |
| 2026-09-11 | 51.000 | 52.690 | 53.320 | 49.900 | 1.757% | 12.64万 | 0.000% |
| 2026-09-10 | 52.110 | 51.780 | 53.230 | 51.220 | -2.504% | 8.97万 | 0.000% |
| 2026-09-09 | 50.560 | 53.110 | 53.580 | 50.560 | 5.503% | 15.92万 | 0.000% |
| 2026-09-08 | 50.110 | 50.340 | 51.440 | 49.420 | -0.079% | 6.99万 | 0.000% |
| 2026-09-07 | 49.000 | 50.380 | 50.960 | 48.900 | 3.238% | 8.92万 | 0.000% |
| 2026-09-04 | 51.910 | 48.800 | 52.800 | 48.300 | -5.408% | 12.86万 | 0.000% |
| 2026-09-03 | 53.600 | 51.590 | 53.910 | 51.080 | -1.715% | 9.15万 | 0.000% |
| 2026-09-02 | 53.510 | 52.490 | 53.760 | 52.070 | -2.886% | 8.58万 | 0.000% |
| 2026-09-01 | 54.650 | 54.050 | 55.640 | 52.500 | -1.512% | 14.01万 | 0.000% |
| 2026-08-31 | 51.740 | 54.880 | 55.500 | 50.800 | 4.058% | 11.56万 | 0.000% |