宏力达（688330）历史行情

以下为宏力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
2026-10-02	36.840	36.700	37.800	36.600	-0.150	-0.407%	111.09万	0.41亿	0.794%
2026-10-01	36.840	36.700	37.800	36.600	-0.150	-0.407%	111.09万	0.41亿	0.794%
2026-09-30	36.840	36.700	37.800	36.600	-0.150	-0.407%	111.09万	0.00亿	0.000%
2026-09-29	36.450	36.850	37.190	36.400	0.020	0.054%	79.40万	0.00亿	0.000%
2026-09-28	37.690	36.830	37.870	36.510	-1.050	-2.772%	139.28万	0.00亿	0.000%
2026-09-27	37.720	37.880	38.450	37.600	-0.220	-0.577%	150.79万	0.57亿	1.077%
2026-09-24	37.720	37.880	38.450	37.600	-0.220	-0.577%	150.79万	0.00亿	0.000%
2026-09-23	38.180	38.100	38.500	37.700	0.020	0.053%	223.09万	0.00亿	0.000%
2026-09-22	37.060	38.080	38.200	37.060	1.220	3.310%	234.66万	0.00亿	0.000%
2026-09-21	36.380	36.860	37.000	36.380	0.500	1.375%	131.55万	0.00亿	0.000%
2026-09-18	35.800	36.360	36.590	35.760	0.600	1.678%	141.55万	0.00亿	0.000%
2026-09-17	35.370	35.760	35.900	35.160	0.060	0.168%	103.07万	0.00亿	0.000%
2026-09-16	35.000	35.700	35.780	34.900	0.560	1.594%	144.77万	0.00亿	0.000%
2026-09-15	34.880	35.140	35.860	34.880	-0.160	-0.453%	121.92万	0.00亿	0.000%
2026-09-14	34.900	35.300	35.550	34.610	0.200	0.570%	89.91万	0.00亿	0.000%
2026-09-11	35.550	35.100	35.630	34.560	-0.620	-1.736%	169.02万	0.00亿	0.000%
2026-09-10	36.200	35.720	36.340	35.700	-0.700	-1.922%	119.61万	0.00亿	0.000%
2026-09-09	36.350	36.420	36.970	36.280	-0.140	-0.383%	145.87万	0.00亿	0.000%
2026-09-08	36.520	36.560	36.810	36.310	-0.110	-0.300%	120.52万	0.00亿	0.000%
2026-09-07	36.900	36.670	37.160	36.250	-0.110	-0.299%	172.80万	0.00亿	0.000%
2026-09-04	36.730	36.780	37.580	36.420	0.160	0.437%	193.27万	0.00亿	0.000%
2026-09-03	37.770	36.620	37.800	36.530	-0.880	-2.347%	211.17万	0.00亿	0.000%
2026-09-02	38.000	37.500	38.800	37.400	-0.700	-1.832%	276.08万	0.00亿	0.000%
2026-09-01	38.860	38.200	39.780	38.080	-1.080	-2.749%	423.11万	0.00亿	0.000%
2026-08-31	37.600	39.280	40.500	37.600	4.360	12.486%	800.20万	0.00亿	0.000%
2026-08-28	34.510	34.920	36.180	34.510	0.410	1.188%	151.47万	0.00亿	0.000%
2026-08-27	34.070	34.510	34.510	33.480	0.280	0.818%	118.41万	0.00亿	0.000%
2026-08-26	34.050	34.230	34.450	33.920	0.090	0.264%	93.39万	0.00亿	0.000%
2026-08-25	32.790	34.140	34.500	32.700	1.060	3.204%	150.07万	0.00亿	0.000%
2026-08-24	32.950	33.080	33.220	32.500	0.000	0.000%	67.35万	0.00亿	0.000%
2026-08-21	33.000	33.080	33.180	32.390	-0.020	-0.060%	60.43万	0.00亿	0.000%
2026-08-20	32.410	33.100	33.480	32.410	0.840	2.604%	121.25万	0.00亿	0.000%
2026-08-19	33.790	32.260	33.790	32.190	-1.470	-4.358%	134.83万	0.00亿	0.000%
2026-08-18	33.490	33.730	34.180	32.680	0.200	0.596%	159.78万	0.00亿	0.000%
2026-08-17	33.010	33.530	33.560	32.830	0.460	1.391%	75.25万	0.00亿	0.000%
2026-08-14	33.210	33.070	33.450	32.770	-0.150	-0.452%	75.69万	0.00亿	0.000%
2026-08-13	33.700	33.220	34.590	33.180	-0.470	-1.395%	117.51万	0.00亿	0.000%
2026-08-12	33.330	33.690	33.880	33.280	0.340	1.019%	73.71万	0.00亿	0.000%
2026-08-11	33.460	33.350	33.660	32.950	-0.260	-0.774%	74.02万	0.00亿	0.000%
2026-08-10	33.270	33.610	33.880	32.800	0.380	1.144%	93.69万	0.00亿	0.000%
2026-08-07	33.020	33.230	33.300	32.480	0.140	0.423%	109.74万	0.00亿	0.000%
2026-08-06	33.700	33.090	33.820	32.860	-0.820	-2.418%	102.81万	0.00亿	0.000%
2026-08-05	33.690	33.910	34.060	33.550	0.120	0.355%	114.37万	0.00亿	0.000%
2026-08-04	33.190	33.790	34.150	33.190	0.700	2.115%	127.09万	0.00亿	0.000%
2026-08-03	32.510	33.090	33.200	32.510	0.370	1.131%	101.53万	0.00亿	0.000%
2026-07-31	32.360	32.720	33.260	32.360	0.710	2.218%	113.22万	0.00亿	0.000%
2026-07-30	32.200	32.010	32.880	31.880	-0.180	-0.559%	98.08万	0.00亿	0.000%
2026-07-29	31.350	32.190	32.480	31.350	0.790	2.516%	103.44万	0.00亿	0.000%
2026-07-28	31.530	31.400	32.140	31.270	-0.300	-0.946%	78.57万	0.00亿	0.000%
2026-07-27	31.190	31.700	31.990	31.020	0.550	1.766%	82.02万	0.00亿	0.000%
2026-07-24	32.300	31.150	32.580	31.100	-1.500	-4.594%	101.17万	0.00亿	0.000%
2026-07-23	31.210	32.650	32.660	30.810	1.700	5.493%	156.94万	0.00亿	0.000%
2026-07-22	31.110	30.950	31.620	30.840	-0.270	-0.865%	70.38万	0.00亿	0.000%
2026-07-21	31.280	31.220	31.780	30.710	-0.300	-0.952%	116.41万	0.00亿	0.000%
2026-07-20	31.560	31.520	31.660	30.920	0.430	1.383%	104.72万	0.00亿	0.000%
2026-07-17	31.530	31.090	32.060	30.860	-0.620	-1.955%	103.31万	0.00亿	0.000%
2026-07-16	31.610	31.710	32.190	31.370	0.020	0.063%	75.31万	0.00亿	0.000%
2026-07-15	31.710	31.690	32.360	31.560	-0.150	-0.471%	72.60万	0.00亿	0.000%
2026-07-14	31.890	31.840	31.930	31.050	0.220	0.696%	94.29万	0.00亿	0.000%
2026-07-13	32.700	31.620	32.920	31.310	-1.080	-3.303%	100.03万	0.00亿	0.000%
2026-07-10	32.970	32.700	33.630	32.380	-0.020	-0.061%	95.04万	0.00亿	0.000%
2026-07-09	32.310	32.720	32.880	31.360	0.160	0.491%	119.39万	0.00亿	0.000%
2026-07-08	33.490	32.560	33.490	32.400	-0.650	-1.957%	83.80万	0.00亿	0.000%
2026-07-07	34.300	33.210	34.300	33.020	-1.060	-3.093%	86.06万	0.00亿	0.000%
2026-07-06	35.180	34.270	35.590	34.220	-0.950	-2.697%	120.10万	0.00亿	0.000%
2026-07-03	34.860	35.220	35.710	34.660	0.360	1.033%	95.79万	0.00亿	0.000%
2026-07-02	34.560	34.860	35.980	34.540	0.110	0.317%	138.22万	0.00亿	0.000%
2026-07-01	33.830	34.750	35.380	33.610	0.920	2.719%	156.55万	0.00亿	0.000%
2026-06-30	33.800	33.830	33.990	33.060	-0.020	-0.059%	143.14万	0.00亿	0.000%
2026-06-29	34.210	33.850	34.530	33.400	-0.550	-1.599%	149.54万	0.00亿	0.000%
2026-06-26	35.810	34.400	35.810	34.400	-1.270	-3.560%	142.93万	0.00亿	0.000%
2026-06-25	36.740	35.670	36.740	35.540	-0.990	-2.700%	121.22万	0.00亿	0.000%
2026-06-24	37.110	36.660	37.230	36.250	-0.590	-1.584%	93.36万	0.00亿	0.000%
2026-06-23	37.790	37.250	38.190	37.140	-0.990	-2.589%	103.25万	0.00亿	0.000%
2026-06-22	37.280	38.240	38.430	36.010	1.018	2.735%	159.53万	0.00亿	0.000%
2026-06-18	37.382	37.222	37.812	36.952	-0.480	-1.273%	103.63万	0.00亿	0.000%
2026-06-17	38.602	37.702	38.602	37.342	-0.940	-2.433%	162.03万	0.00亿	0.000%
2026-06-16	38.142	38.642	39.022	38.072	0.000	0.000%	136.74万	0.00亿	0.000%
2026-06-15	38.782	38.642	38.782	37.542	0.420	1.099%	205.23万	0.00亿	0.000%
2026-06-12	35.432	38.222	40.422	35.432	2.680	7.540%	460.84万	0.00亿	0.000%
2026-06-11	34.382	35.542	36.112	34.042	0.850	2.450%	204.81万	0.00亿	0.000%
2026-06-10	34.972	34.692	34.972	34.292	-0.350	-0.999%	127.60万	0.00亿	0.000%
2026-06-09	34.502	35.042	35.052	33.862	1.220	3.607%	178.61万	0.00亿	0.000%
2026-06-08	34.022	33.822	34.752	33.402	-1.430	-4.057%	153.83万	0.00亿	0.000%
2026-06-05	35.602	35.252	36.232	34.942	-0.500	-1.399%	144.70万	0.00亿	0.000%
2026-06-04	36.472	35.752	36.472	35.462	-0.730	-2.001%	159.74万	0.00亿	0.000%
2026-06-03	37.292	36.482	37.532	36.342	-0.820	-2.198%	177.42万	0.00亿	0.000%
2026-06-02	38.252	37.302	38.392	36.842	-0.940	-2.458%	114.40万	0.00亿	0.000%
2026-06-01	37.342	38.242	38.912	37.342	0.920	2.465%	155.59万	0.00亿	0.000%
2026-05-29	38.822	37.322	38.822	37.042	-1.790	-4.577%	210.84万	0.00亿	0.000%
2026-05-28	38.352	39.112	39.842	38.352	0.520	1.347%	170.05万	0.00亿	0.000%
2026-05-27	39.162	38.592	39.622	38.242	-0.880	-2.229%	186.44万	0.00亿	0.000%
2026-05-26	40.542	39.472	40.542	38.962	-1.090	-2.687%	257.83万	0.00亿	0.000%
2026-05-25	41.492	40.562	43.042	40.402	0.930	2.347%	418.90万	0.00亿	0.000%
2026-05-22	38.602	39.632	39.892	38.042	1.790	4.730%	185.68万	0.00亿	0.000%
2026-05-21	39.922	37.842	40.032	37.542	-2.080	-5.210%	213.86万	0.00亿	0.000%
2026-05-20	40.742	39.922	40.742	39.472	-0.820	-2.013%	150.33万	0.00亿	0.000%
2026-05-19	39.602	40.742	40.822	38.842	1.050	2.645%	197.39万	0.00亿	0.000%
2026-05-18	39.242	39.692	39.942	38.742	0.220	0.557%	128.58万	0.00亿	0.000%
2026-05-15	39.622	39.472	40.192	39.222	-0.430	-1.078%	179.69万	0.00亿	0.000%
2026-05-14	41.172	39.902	41.202	39.882	-1.280	-3.108%	232.33万	0.00亿	0.000%
2026-05-13	40.162	41.182	41.292	39.842	1.100	2.744%	226.81万	0.00亿	0.000%
2026-05-12	40.802	40.082	40.842	39.792	-0.720	-1.765%	208.71万	0.00亿	0.000%
2026-05-11	41.732	40.802	41.802	40.542	0.480	1.190%	270.42万	0.00亿	0.000%
2026-05-08	40.602	40.322	40.632	39.552	-0.280	-0.690%	276.28万	0.00亿	0.000%
2026-05-07	40.352	40.602	41.122	40.072	0.560	1.399%	253.28万	0.00亿	0.000%
2026-05-06	39.942	40.042	40.302	39.202	0.100	0.250%	338.96万	0.00亿	0.000%
2026-04-30	41.842	39.942	42.442	39.792	-4.780	-10.688%	677.85万	0.00亿	0.000%
2026-04-29	44.522	44.722	45.422	44.142	0.390	0.880%	235.25万	0.00亿	0.000%
2026-04-28	45.892	44.332	45.892	43.852	-1.370	-2.998%	257.03万	0.00亿	0.000%
2026-04-27	46.292	45.702	46.302	45.172	-0.640	-1.381%	253.27万	0.00亿	0.000%
2026-04-24	49.222	46.342	49.322	46.052	-2.650	-5.409%	401.53万	0.00亿	0.000%
2026-04-23	51.902	48.992	51.902	48.142	-3.450	-6.579%	668.65万	0.00亿	0.000%
2026-04-22	49.562	52.442	53.002	49.542	2.580	5.174%	419.12万	0.00亿	0.000%
2026-04-21	49.542	49.862	49.992	48.242	0.270	0.544%	214.45万	0.00亿	0.000%
2026-04-20	49.542	49.592	50.102	49.242	-0.020	-0.040%	263.20万	0.00亿	0.000%
2026-04-17	49.692	49.612	50.282	49.072	-0.120	-0.241%	263.78万	0.00亿	0.000%
2026-04-16	50.342	49.732	50.492	49.552	-0.610	-1.212%	242.51万	0.00亿	0.000%
2026-04-15	50.592	50.342	51.352	50.052	0.210	0.419%	282.24万	0.00亿	0.000%
2026-04-14	50.562	50.132	51.092	49.452	-0.260	-0.516%	315.90万	0.00亿	0.000%
2026-04-13	49.552	50.392	50.722	49.342	0.330	0.659%	249.34万	0.00亿	0.000%
2026-04-10	50.042	50.062	51.052	49.562	0.330	0.664%	306.10万	0.00亿	0.000%
2026-04-09	48.312	49.732	50.842	48.122	0.890	1.822%	421.03万	0.00亿	0.000%
2026-04-08	47.542	48.842	48.862	47.542	2.110	4.515%	324.04万	0.00亿	0.000%
2026-04-07	46.412	46.732	46.972	45.872	0.000	0.000%	152.38万	0.00亿	0.000%
2026-04-03	46.402	46.802	47.032	45.072	0.000	0.000%	219.56万	0.00亿	0.000%
2026-04-02	47.242	46.622	47.992	46.142	0.000	0.000%	194.18万	0.00亿	0.000%
2026-04-01	48.052	47.522	48.472	46.952	0.000	0.000%	203.76万	0.00亿	0.000%