宏达股份（600331）历史行情

以下为宏达股份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
2026-10-08	11.730	11.560	11.800	11.550	-0.090	-0.773%	1,464.39万	1.71亿	0.721%
2026-10-07	11.730	11.560	11.800	11.550	-0.090	-0.773%	1,464.39万	1.71亿	0.721%
2026-10-06	11.730	11.560	11.800	11.550	-0.090	-0.773%	1,464.39万	1.71亿	0.721%
2026-10-05	11.730	11.560	11.800	11.550	-0.090	-0.773%	1,464.39万	1.71亿	0.721%
2026-10-02	11.730	11.560	11.800	11.550	-0.090	-0.773%	1,464.39万	1.71亿	0.721%
2026-10-01	11.730	11.560	11.800	11.550	-0.090	-0.773%	1,464.39万	1.71亿	0.721%
2026-09-30	11.730	11.560	11.800	11.550	-0.090	-0.773%	14.64万	0.00亿	0.000%
2026-09-29	11.810	11.650	11.810	11.530	-0.110	-0.935%	17.67万	0.00亿	0.000%
2026-09-28	11.900	11.760	11.920	11.570	-0.290	-2.407%	29.75万	0.00亿	0.000%
2026-09-27	12.070	12.050	12.150	11.870	-0.070	-0.578%	2,656.32万	3.19亿	1.307%
2026-09-24	12.070	12.050	12.150	11.870	-0.070	-0.578%	26.56万	0.00亿	0.000%
2026-09-23	11.920	12.120	12.180	11.880	0.200	1.678%	28.02万	0.00亿	0.000%
2026-09-22	11.840	11.920	12.080	11.710	0.080	0.676%	30.29万	0.00亿	0.000%
2026-09-21	11.380	11.840	11.920	11.380	0.460	4.042%	45.44万	0.00亿	0.000%
2026-09-18	11.650	11.380	11.800	11.320	0.010	0.088%	36.13万	0.00亿	0.000%
2026-09-17	11.420	11.370	11.780	11.320	-0.110	-0.958%	36.87万	0.00亿	0.000%
2026-09-16	11.130	11.480	11.490	11.060	0.370	3.330%	41.82万	0.00亿	0.000%
2026-09-15	11.560	11.110	11.680	11.050	-0.580	-4.962%	54.54万	0.00亿	0.000%
2026-09-14	11.840	11.690	12.090	11.620	-0.270	-2.258%	33.05万	0.00亿	0.000%
2026-09-11	12.400	11.960	12.500	11.620	-0.810	-6.343%	61.01万	0.00亿	0.000%
2026-09-10	13.000	12.770	13.110	12.760	-0.230	-1.769%	35.93万	0.00亿	0.000%
2026-09-09	13.120	13.000	13.360	12.750	-0.200	-1.515%	54.40万	0.00亿	0.000%
2026-09-08	12.680	13.200	13.290	12.580	0.690	5.516%	51.92万	0.00亿	0.000%
2026-09-07	12.680	12.510	12.780	12.440	-0.140	-1.107%	25.22万	0.00亿	0.000%
2026-09-04	13.000	12.650	13.220	12.600	-0.190	-1.480%	36.69万	0.00亿	0.000%
2026-09-03	12.800	12.840	12.970	12.670	0.080	0.627%	23.15万	0.00亿	0.000%
2026-09-02	12.840	12.760	12.990	12.620	-0.310	-2.372%	31.62万	0.00亿	0.000%
2026-09-01	13.290	13.070	13.360	12.950	-0.160	-1.209%	31.51万	0.00亿	0.000%
2026-08-31	12.900	13.230	13.280	12.530	0.030	0.227%	45.61万	0.00亿	0.000%
2026-08-28	13.080	13.200	13.280	12.870	0.170	1.305%	47.92万	0.00亿	0.000%
2026-08-27	12.490	13.030	13.120	12.450	0.420	3.331%	54.37万	0.00亿	0.000%
2026-08-26	12.430	12.610	12.950	12.340	0.240	1.940%	43.62万	0.00亿	0.000%
2026-08-25	13.050	12.370	13.050	12.280	-0.680	-5.211%	50.05万	0.00亿	0.000%
2026-08-24	12.910	13.050	13.140	12.580	0.120	0.928%	50.83万	0.00亿	0.000%
2026-08-21	12.800	12.930	13.070	12.610	0.240	1.891%	44.93万	0.00亿	0.000%
2026-08-20	12.530	12.690	12.910	12.420	0.380	3.087%	43.54万	0.00亿	0.000%
2026-08-19	12.500	12.310	12.760	12.270	-0.450	-3.527%	35.92万	0.00亿	0.000%
2026-08-18	12.800	12.760	13.040	12.680	-0.120	-0.932%	35.15万	0.00亿	0.000%
2026-08-17	12.800	12.880	12.900	12.560	0.380	3.040%	44.50万	0.00亿	0.000%
2026-08-14	12.870	12.500	12.910	12.300	-0.410	-3.176%	65.88万	0.00亿	0.000%
2026-08-13	13.680	12.910	13.760	12.900	-0.770	-5.629%	65.85万	0.00亿	0.000%
2026-08-12	13.500	13.680	13.970	13.390	0.170	1.258%	41.58万	0.00亿	0.000%
2026-08-11	14.260	13.510	14.260	13.500	-0.580	-4.116%	72.64万	0.00亿	0.000%
2026-08-10	13.850	14.090	14.200	13.750	0.210	1.513%	55.04万	0.00亿	0.000%
2026-08-07	13.220	13.880	14.080	13.180	0.690	5.231%	81.80万	0.00亿	0.000%
2026-08-06	13.680	13.190	13.770	13.030	-0.100	-0.752%	64.22万	0.00亿	0.000%
2026-08-05	13.160	13.290	13.570	12.990	0.190	1.450%	52.74万	0.00亿	0.000%
2026-08-04	12.800	13.100	13.320	12.530	0.270	2.104%	58.38万	0.00亿	0.000%
2026-08-03	12.420	12.830	12.840	12.150	0.280	2.231%	42.46万	0.00亿	0.000%
2026-07-31	12.110	12.550	12.780	12.110	0.200	1.619%	48.39万	0.00亿	0.000%
2026-07-30	12.580	12.350	13.000	12.310	-0.220	-1.750%	57.28万	0.00亿	0.000%
2026-07-29	12.070	12.570	12.840	11.960	0.500	4.143%	57.98万	0.00亿	0.000%
2026-07-28	11.750	12.070	12.310	11.660	0.080	0.667%	38.54万	0.00亿	0.000%
2026-07-27	12.000	11.990	12.100	11.730	0.190	1.610%	41.59万	0.00亿	0.000%
2026-07-24	12.420	11.800	12.450	11.770	-0.960	-7.524%	67.68万	0.00亿	0.000%
2026-07-23	12.300	12.760	12.970	12.140	0.460	3.740%	72.89万	0.00亿	0.000%
2026-07-22	11.500	12.300	12.570	11.460	0.800	6.957%	94.54万	0.00亿	0.000%
2026-07-21	10.780	11.500	11.540	10.720	0.780	7.276%	78.91万	0.00亿	0.000%
2026-07-20	11.270	10.720	11.400	10.410	-0.390	-3.510%	67.72万	0.00亿	0.000%
2026-07-17	10.750	11.110	11.400	10.470	0.440	4.124%	74.19万	0.00亿	0.000%
2026-07-16	10.570	10.670	11.100	10.500	0.110	1.042%	49.84万	0.00亿	0.000%
2026-07-15	10.550	10.560	10.980	10.410	0.030	0.285%	46.47万	0.00亿	0.000%
2026-07-14	10.020	10.530	10.580	9.750	0.650	6.579%	45.26万	0.00亿	0.000%
2026-07-13	10.590	9.880	10.590	9.870	-0.760	-7.143%	58.09万	0.00亿	0.000%
2026-07-10	10.830	10.640	11.040	10.570	-0.190	-1.754%	39.29万	0.00亿	0.000%
2026-07-09	11.150	10.830	11.150	10.310	-0.430	-3.819%	55.81万	0.00亿	0.000%
2026-07-08	11.110	11.260	11.420	10.840	0.210	1.900%	44.86万	0.00亿	0.000%
2026-07-07	11.180	11.050	11.340	10.900	-0.190	-1.690%	40.77万	0.00亿	0.000%
2026-07-06	11.670	11.240	11.920	11.240	-0.460	-3.932%	45.32万	0.00亿	0.000%
2026-07-03	11.570	11.700	12.030	11.330	0.380	3.357%	73.65万	0.00亿	0.000%
2026-07-02	10.870	11.320	11.630	10.710	0.520	4.815%	75.32万	0.00亿	0.000%
2026-07-01	11.010	10.800	11.350	10.740	-0.190	-1.729%	42.39万	0.00亿	0.000%
2026-06-30	10.820	10.990	11.100	10.610	0.140	1.290%	41.78万	0.00亿	0.000%
2026-06-29	11.000	10.850	11.250	10.760	-0.200	-1.810%	53.53万	0.00亿	0.000%
2026-06-26	11.700	11.050	11.760	10.980	-0.720	-6.117%	57.99万	0.00亿	0.000%
2026-06-25	11.410	11.770	12.060	11.110	-0.060	-0.507%	80.96万	0.00亿	0.000%
2026-06-24	12.280	11.830	12.430	11.810	-0.450	-3.664%	61.49万	0.00亿	0.000%
2026-06-23	13.080	12.280	13.080	12.240	-0.780	-5.972%	46.67万	0.00亿	0.000%
2026-06-22	12.780	13.060	13.080	12.430	0.260	2.031%	52.51万	0.00亿	0.000%
2026-06-18	12.910	12.800	13.550	12.740	-0.240	-1.840%	54.42万	0.00亿	0.000%
2026-06-17	12.880	13.040	13.290	12.700	0.120	0.929%	35.89万	0.00亿	0.000%
2026-06-16	13.390	12.920	13.430	12.900	-0.490	-3.654%	47.54万	0.00亿	0.000%
2026-06-15	13.670	13.410	13.840	13.130	0.230	1.745%	57.72万	0.00亿	0.000%
2026-06-12	12.800	13.180	13.430	12.540	0.520	4.107%	64.32万	0.00亿	0.000%
2026-06-11	12.410	12.660	12.760	12.210	0.250	2.015%	42.74万	0.00亿	0.000%
2026-06-10	12.600	12.410	12.670	12.190	-0.120	-0.958%	41.12万	0.00亿	0.000%
2026-06-09	12.950	12.530	13.000	12.160	-0.320	-2.490%	63.21万	0.00亿	0.000%
2026-06-08	13.020	12.850	13.450	12.690	-1.060	-7.620%	66.00万	0.00亿	0.000%
2026-06-05	14.410	13.910	14.610	13.800	-0.420	-2.931%	46.76万	0.00亿	0.000%
2026-06-04	14.770	14.330	14.840	14.250	-0.580	-3.890%	38.47万	0.00亿	0.000%
2026-06-03	14.850	14.910	15.490	14.710	0.060	0.404%	52.58万	0.00亿	0.000%
2026-06-02	14.360	14.850	15.000	14.030	0.690	4.873%	57.85万	0.00亿	0.000%
2026-06-01	14.370	14.160	14.500	14.100	-0.200	-1.393%	32.34万	0.00亿	0.000%
2026-05-29	15.300	14.360	15.390	14.230	-0.630	-4.203%	46.88万	0.00亿	0.000%
2026-05-28	14.960	14.990	15.100	14.560	-0.070	-0.465%	44.16万	0.00亿	0.000%
2026-05-27	15.720	15.060	15.740	15.010	-0.680	-4.320%	41.12万	0.00亿	0.000%
2026-05-26	15.200	15.740	15.850	14.950	0.440	2.876%	62.40万	0.00亿	0.000%
2026-05-25	16.260	15.300	16.440	15.210	-0.760	-4.732%	61.02万	0.00亿	0.000%
2026-05-22	15.810	16.060	16.290	15.530	0.210	1.325%	47.88万	0.00亿	0.000%
2026-05-21	15.900	15.850	16.450	15.730	0.050	0.316%	59.11万	0.00亿	0.000%
2026-05-20	15.520	15.800	15.870	15.300	0.070	0.445%	49.08万	0.00亿	0.000%
2026-05-19	16.100	15.730	16.100	15.390	-0.370	-2.298%	53.40万	0.00亿	0.000%
2026-05-18	16.500	16.100	16.530	15.810	-0.660	-3.938%	72.76万	0.00亿	0.000%
2026-05-15	16.920	16.760	17.260	16.410	-0.240	-1.412%	63.57万	0.00亿	0.000%
2026-05-14	17.760	17.000	17.880	16.910	-0.820	-4.602%	71.34万	0.00亿	0.000%
2026-05-13	17.720	17.820	18.220	17.300	0.290	1.654%	72.58万	0.00亿	0.000%
2026-05-12	17.930	17.530	18.100	17.240	-0.180	-1.016%	60.83万	0.00亿	0.000%
2026-05-11	18.150	17.710	18.200	17.520	-0.570	-3.118%	75.99万	0.00亿	0.000%
2026-05-08	17.100	18.280	18.420	17.050	0.980	5.665%	84.66万	0.00亿	0.000%
2026-05-07	18.100	17.300	18.170	17.130	-0.690	-3.835%	87.74万	0.00亿	0.000%
2026-05-06	18.400	17.990	18.840	17.330	-0.150	-0.827%	87.80万	0.00亿	0.000%
2026-04-30	18.130	18.140	18.420	17.810	-0.200	-1.091%	66.80万	0.00亿	0.000%
2026-04-29	17.280	18.340	18.380	17.280	1.060	6.134%	84.47万	0.00亿	0.000%
2026-04-28	18.320	17.280	18.410	17.030	-1.130	-6.138%	86.28万	0.00亿	0.000%
2026-04-27	18.080	18.410	18.760	18.080	0.170	0.932%	59.42万	0.00亿	0.000%
2026-04-24	16.950	18.240	18.440	16.830	1.310	7.738%	89.48万	0.00亿	0.000%
2026-04-23	17.180	16.930	17.210	16.550	-0.210	-1.225%	55.63万	0.00亿	0.000%
2026-04-22	17.240	17.140	17.420	17.000	-0.170	-0.982%	50.63万	0.00亿	0.000%
2026-04-21	17.140	17.310	17.480	16.500	0.180	1.051%	53.73万	0.00亿	0.000%
2026-04-20	16.590	17.130	17.400	16.550	0.540	3.255%	62.01万	0.00亿	0.000%
2026-04-17	16.440	16.590	16.870	16.400	0.160	0.974%	52.19万	0.00亿	0.000%
2026-04-16	15.660	16.430	16.640	15.610	0.780	4.984%	66.41万	0.00亿	0.000%
2026-04-15	15.810	15.650	15.970	15.530	0.040	0.256%	44.84万	0.00亿	0.000%
2026-04-14	15.570	15.610	15.840	15.220	0.420	2.765%	63.72万	0.00亿	0.000%
2026-04-13	16.000	15.190	16.000	15.000	-0.890	-5.535%	91.87万	0.00亿	0.000%
2026-04-10	16.600	16.080	16.720	16.010	0.000	0.000%	67.74万	0.00亿	0.000%
2026-04-09	15.640	16.560	16.940	15.450	0.000	0.000%	89.93万	0.00亿	0.000%
2026-04-08	15.400	15.880	15.970	15.390	0.000	0.000%	76.37万	0.00亿	0.000%
2026-04-07	14.880	14.850	15.040	14.670	0.000	0.000%	38.14万	0.00亿	0.000%
2026-04-03	14.540	14.860	15.280	14.310	0.000	0.000%	65.66万	0.00亿	0.000%
2026-04-02	14.630	14.420	14.780	14.250	0.000	0.000%	50.43万	0.00亿	0.000%
2026-04-01	15.100	14.630	15.150	14.500	0.000	0.000%	61.42万	0.00亿	0.000%