宏达电子（300726）历史行情

以下为宏达电子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	47.810	45.440	47.970	43.400	-2.940	-6.077%	11.46万	0.00亿	0.000%
2026-10-08	50.880	48.380	52.480	47.800	-2.300	-4.538%	8.90万	0.00亿	0.000%
2026-10-07	53.780	50.680	53.780	50.600	-2.350	-4.431%	757.90万	3.91亿	3.534%
2026-10-06	53.780	50.680	53.780	50.600	-2.350	-4.431%	757.90万	3.91亿	3.534%
2026-10-05	53.780	50.680	53.780	50.600	-2.350	-4.431%	757.90万	3.91亿	3.534%
2026-10-02	53.780	50.680	53.780	50.600	-2.350	-4.431%	757.90万	3.91亿	3.534%
2026-10-01	53.780	50.680	53.780	50.600	-2.350	-4.431%	757.90万	3.91亿	3.534%
2026-09-30	53.780	50.680	53.780	50.600	-2.350	-4.431%	7.58万	0.00亿	0.000%
2026-09-29	51.790	53.030	54.000	51.780	0.640	1.222%	8.73万	0.00亿	0.000%
2026-09-28	57.850	52.390	58.000	51.950	-6.040	-10.337%	11.55万	0.00亿	0.000%
2026-09-27	59.470	58.430	60.100	58.300	-1.050	-1.765%	853.02万	5.03亿	3.978%
2026-09-24	59.470	58.430	60.100	58.300	-1.050	-1.765%	8.53万	0.00亿	0.000%
2026-09-23	58.720	59.480	59.820	57.800	0.760	1.294%	9.76万	0.00亿	0.000%
2026-09-22	60.810	58.720	61.490	58.190	-1.810	-2.990%	16.98万	0.00亿	0.000%
2026-09-21	61.100	60.530	61.830	59.880	2.060	3.523%	18.62万	0.00亿	0.000%
2026-09-18	57.690	58.470	58.990	56.330	1.380	2.417%	16.14万	0.00亿	0.000%
2026-09-17	58.680	57.090	59.160	56.530	-1.560	-2.660%	15.32万	0.00亿	0.000%
2026-09-16	55.930	58.650	59.180	55.000	2.860	5.126%	18.68万	0.00亿	0.000%
2026-09-15	54.840	55.790	57.170	54.510	0.960	1.751%	15.98万	0.00亿	0.000%
2026-09-14	51.700	54.830	57.160	51.060	2.140	4.061%	17.54万	0.00亿	0.000%
2026-09-11	51.000	52.690	53.320	49.900	0.910	1.757%	12.64万	0.00亿	0.000%
2026-09-10	52.110	51.780	53.230	51.220	-1.330	-2.504%	8.97万	0.00亿	0.000%
2026-09-09	50.560	53.110	53.580	50.560	2.770	5.503%	15.92万	0.00亿	0.000%
2026-09-08	50.110	50.340	51.440	49.420	-0.040	-0.079%	6.99万	0.00亿	0.000%
2026-09-07	49.000	50.380	50.960	48.900	1.580	3.238%	8.92万	0.00亿	0.000%
2026-09-04	51.910	48.800	52.800	48.300	-2.790	-5.408%	12.86万	0.00亿	0.000%
2026-09-03	53.600	51.590	53.910	51.080	-0.900	-1.715%	9.15万	0.00亿	0.000%
2026-09-02	53.510	52.490	53.760	52.070	-1.560	-2.886%	8.58万	0.00亿	0.000%
2026-09-01	54.650	54.050	55.640	52.500	-0.830	-1.512%	14.01万	0.00亿	0.000%
2026-08-31	51.740	54.880	55.500	50.800	2.140	4.058%	11.56万	0.00亿	0.000%
2026-08-28	53.850	52.740	55.850	52.500	-2.210	-4.022%	13.33万	0.00亿	0.000%
2026-08-27	51.210	54.950	54.950	50.940	3.950	7.745%	11.57万	0.00亿	0.000%
2026-08-26	51.500	51.000	52.500	50.390	-0.480	-0.932%	6.58万	0.00亿	0.000%
2026-08-25	51.260	51.480	52.280	49.050	-0.820	-1.568%	8.94万	0.00亿	0.000%
2026-08-24	55.020	52.300	56.800	50.690	-0.540	-1.022%	12.20万	0.00亿	0.000%
2026-08-21	51.510	52.840	53.150	50.820	0.940	1.811%	7.84万	0.00亿	0.000%
2026-08-20	52.510	51.900	53.120	51.370	-0.020	-0.039%	8.31万	0.00亿	0.000%
2026-08-19	54.280	51.920	54.780	51.610	-4.410	-7.829%	12.78万	0.00亿	0.000%
2026-08-18	57.380	56.330	57.700	55.410	-1.170	-2.035%	13.23万	0.00亿	0.000%
2026-08-17	55.370	57.500	57.500	55.120	1.700	3.047%	14.14万	0.00亿	0.000%
2026-08-14	54.590	55.800	55.860	53.910	1.760	3.257%	12.45万	0.00亿	0.000%
2026-08-13	55.480	54.040	56.800	54.000	-0.640	-1.170%	15.49万	0.00亿	0.000%
2026-08-12	54.980	54.680	55.090	53.520	-0.410	-0.744%	13.75万	0.00亿	0.000%
2026-08-11	53.590	55.090	58.350	53.230	0.650	1.194%	22.59万	0.00亿	0.000%
2026-08-10	55.050	54.440	55.490	52.760	-0.010	-0.018%	15.57万	0.00亿	0.000%
2026-08-07	53.950	54.450	55.080	52.300	0.650	1.208%	20.94万	0.00亿	0.000%
2026-08-06	51.820	53.800	54.300	51.160	1.000	1.894%	15.84万	0.00亿	0.000%
2026-08-05	48.960	52.800	53.490	48.500	3.260	6.581%	18.27万	0.00亿	0.000%
2026-08-04	47.170	49.540	50.050	46.360	2.460	5.225%	14.20万	0.00亿	0.000%
2026-08-03	46.860	47.080	47.900	46.010	-0.470	-0.988%	12.42万	0.00亿	0.000%
2026-07-31	50.950	47.550	51.860	47.540	0.130	0.274%	20.61万	0.00亿	0.000%
2026-07-30	48.960	47.420	50.950	46.320	-1.480	-3.027%	16.47万	0.00亿	0.000%
2026-07-29	47.950	48.900	49.390	46.900	1.100	2.301%	14.25万	0.00亿	0.000%
2026-07-28	49.820	47.800	50.370	47.480	-3.100	-6.090%	10.67万	0.00亿	0.000%
2026-07-27	48.810	50.900	50.900	47.950	2.440	5.035%	11.21万	0.00亿	0.000%
2026-07-24	48.960	48.460	50.160	47.910	-1.440	-2.886%	10.23万	0.00亿	0.000%
2026-07-23	49.390	49.900	52.120	49.280	0.770	1.567%	15.72万	0.00亿	0.000%
2026-07-22	49.980	49.130	51.580	48.630	-1.570	-3.097%	15.04万	0.00亿	0.000%
2026-07-21	46.610	50.700	50.740	42.020	5.170	11.355%	20.29万	0.00亿	0.000%
2026-07-20	52.910	45.530	53.100	44.120	-5.270	-10.374%	18.51万	0.00亿	0.000%
2026-07-17	55.380	50.800	56.680	50.700	-3.870	-7.079%	13.78万	0.00亿	0.000%
2026-07-16	58.100	54.670	58.690	54.110	-3.980	-6.786%	12.98万	0.00亿	0.000%
2026-07-15	62.590	58.650	63.500	58.510	-3.930	-6.280%	11.33万	0.00亿	0.000%
2026-07-14	60.920	62.580	63.280	58.330	2.680	4.474%	14.56万	0.00亿	0.000%
2026-07-13	67.620	59.900	68.000	59.480	-7.550	-11.193%	18.77万	0.00亿	0.000%
2026-07-10	71.810	67.450	73.970	67.280	-2.630	-3.753%	17.34万	0.00亿	0.000%
2026-07-09	68.480	70.080	70.220	65.500	3.060	4.566%	13.11万	0.00亿	0.000%
2026-07-08	71.050	67.020	72.050	66.920	-3.640	-5.151%	10.53万	0.00亿	0.000%
2026-07-07	73.600	70.660	73.660	70.330	-2.940	-3.995%	10.35万	0.00亿	0.000%
2026-07-06	79.190	73.600	79.950	72.280	-4.270	-5.483%	14.89万	0.00亿	0.000%
2026-07-03	81.010	77.870	82.000	76.500	-4.150	-5.060%	15.42万	0.00亿	0.000%
2026-07-02	83.000	82.020	86.570	81.040	-5.380	-6.156%	17.52万	0.00亿	0.000%
2026-07-01	87.000	87.400	93.190	84.800	2.830	3.346%	24.74万	0.00亿	0.000%
2026-06-30	83.730	84.570	85.850	80.690	0.100	0.118%	19.35万	0.00亿	0.000%
2026-06-29	90.470	84.470	92.670	82.220	-5.230	-5.831%	24.88万	0.00亿	0.000%
2026-06-26	91.970	89.700	94.800	86.080	-1.600	-1.752%	25.85万	0.00亿	0.000%
2026-06-25	87.110	91.300	93.360	84.900	3.050	3.456%	28.02万	0.00亿	0.000%
2026-06-24	81.470	88.250	89.280	81.020	6.770	8.309%	27.28万	0.00亿	0.000%
2026-06-23	84.450	81.480	84.960	80.000	-4.900	-5.673%	20.24万	0.00亿	0.000%
2026-06-22	86.260	86.380	87.800	83.050	0.970	1.136%	29.15万	0.00亿	0.000%
2026-06-18	83.000	85.410	89.200	83.000	0.280	0.329%	32.27万	0.00亿	0.000%
2026-06-17	80.150	85.130	86.600	80.150	4.170	5.151%	36.20万	0.00亿	0.000%
2026-06-16	79.020	80.960	86.660	78.550	8.550	11.808%	47.77万	0.00亿	0.000%
2026-06-15	63.510	72.410	72.410	63.510	12.070	20.003%	25.71万	0.00亿	0.000%
2026-06-12	67.180	60.340	67.990	60.100	-4.060	-6.304%	26.02万	0.00亿	0.000%
2026-06-11	64.140	64.400	66.830	62.550	-0.210	-0.325%	20.19万	0.00亿	0.000%
2026-06-10	66.900	64.610	69.100	63.800	-5.080	-7.289%	22.86万	0.00亿	0.000%
2026-06-09	67.800	69.690	71.360	64.550	2.600	3.875%	31.59万	0.00亿	0.000%
2026-06-08	69.490	67.090	71.350	65.900	-6.920	-9.350%	26.00万	0.00亿	0.000%
2026-06-05	78.980	74.010	79.000	72.670	-4.910	-6.221%	35.88万	0.00亿	0.000%
2026-06-04	66.990	78.920	78.920	66.030	13.320	20.305%	26.89万	0.00亿	0.000%
2026-06-03	64.120	65.600	66.460	63.360	1.370	2.133%	27.57万	0.00亿	0.000%
2026-06-02	59.200	64.230	65.300	58.080	5.070	8.570%	26.60万	0.00亿	0.000%
2026-06-01	59.930	59.160	63.000	59.000	-1.860	-3.048%	18.03万	0.00亿	0.000%
2026-05-29	63.750	61.020	66.530	60.450	-2.230	-3.526%	22.08万	0.00亿	0.000%
2026-05-28	58.950	63.250	63.450	58.950	4.050	6.841%	23.67万	0.00亿	0.000%
2026-05-27	60.850	59.200	63.660	59.010	-1.170	-1.938%	18.21万	0.00亿	0.000%
2026-05-26	62.270	60.370	63.420	59.330	-3.050	-4.809%	18.24万	0.00亿	0.000%
2026-05-25	67.030	63.420	68.610	63.100	1.190	1.912%	27.81万	0.00亿	0.000%
2026-05-22	56.200	62.230	62.490	56.200	6.330	11.324%	24.61万	0.00亿	0.000%
2026-05-21	57.900	55.900	59.920	55.750	-1.630	-2.833%	16.88万	0.00亿	0.000%
2026-05-20	58.710	57.530	60.130	57.000	-2.000	-3.360%	14.79万	0.00亿	0.000%
2026-05-19	55.030	59.530	60.970	54.590	3.880	6.972%	19.42万	0.00亿	0.000%
2026-05-18	54.010	55.650	57.180	53.080	1.620	2.998%	13.60万	0.00亿	0.000%
2026-05-15	58.160	54.030	58.500	53.560	-3.780	-6.539%	18.67万	0.00亿	0.000%
2026-05-14	57.200	57.810	59.800	56.200	0.730	1.279%	19.34万	0.00亿	0.000%
2026-05-13	54.000	57.080	57.750	53.560	2.620	4.811%	17.51万	0.00亿	0.000%
2026-05-12	54.400	54.460	55.500	53.100	0.250	0.461%	14.84万	0.00亿	0.000%
2026-05-11	51.380	54.210	58.500	51.380	3.660	7.240%	26.87万	0.00亿	0.000%
2026-05-08	50.000	50.550	50.890	49.350	-0.160	-0.316%	9.56万	0.00亿	0.000%
2026-05-07	49.450	50.710	50.780	48.910	1.410	2.860%	10.83万	0.00亿	0.000%
2026-05-06	48.830	49.300	50.250	48.830	1.140	2.367%	12.71万	0.00亿	0.000%
2026-04-30	47.980	48.160	49.500	47.780	-0.080	-0.166%	9.19万	0.00亿	0.000%
2026-04-29	48.450	48.240	48.670	46.920	-0.170	-0.351%	9.14万	0.00亿	0.000%
2026-04-28	47.360	48.410	49.130	46.520	1.050	2.217%	10.89万	0.00亿	0.000%
2026-04-27	47.200	47.360	48.280	47.110	-0.150	-0.316%	8.51万	0.00亿	0.000%
2026-04-24	47.300	47.510	48.610	46.970	1.090	2.348%	12.00万	0.00亿	0.000%
2026-04-23	47.100	46.420	47.400	45.890	-0.890	-1.881%	9.41万	0.00亿	0.000%
2026-04-22	44.710	47.310	47.400	44.510	2.370	5.274%	10.21万	0.00亿	0.000%
2026-04-21	44.850	44.940	45.380	44.580	0.000	0.000%	4.56万	0.00亿	0.000%
2026-04-20	44.530	44.940	45.740	44.390	0.260	0.582%	6.24万	0.00亿	0.000%
2026-04-17	43.120	44.680	45.000	42.980	1.460	3.378%	7.30万	0.00亿	0.000%
2026-04-16	43.020	43.220	43.390	42.800	0.210	0.488%	3.94万	0.00亿	0.000%
2026-04-15	43.990	43.010	44.140	42.880	-0.410	-0.944%	5.46万	0.00亿	0.000%
2026-04-14	42.660	43.420	43.480	42.660	0.940	2.213%	4.94万	0.00亿	0.000%
2026-04-13	41.920	42.480	42.750	41.780	0.000	0.000%	4.50万	0.00亿	0.000%
2026-04-10	41.990	42.220	42.670	41.410	0.000	0.000%	5.16万	0.00亿	0.000%
2026-04-09	42.000	41.630	42.180	41.560	0.000	0.000%	4.58万	0.00亿	0.000%
2026-04-08	41.070	42.400	42.470	41.070	0.000	0.000%	5.75万	0.00亿	0.000%
2026-04-07	40.030	40.100	40.630	39.730	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-03	40.370	39.950	40.500	39.720	0.000	0.000%	2.73万	0.00亿	0.000%
2026-04-02	41.300	40.150	41.460	39.820	0.000	0.000%	3.76万	0.00亿	0.000%
2026-04-01	41.510	41.450	41.770	41.020	0.000	0.000%	3.76万	0.00亿	0.000%