宏达高科(002144)股票行情 宏达高科股票行情 002144股票行情_爱股网
宏达高科(002144)股票行情
宏达高科(002144)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 13.27 | 13.16 | -0.15 | -1.13% | 13.02 | 13.34 | 51553 | 6785.66 | 3.75% |
| 2025-10-23 | 13.25 | 13.31 | 0.14 | 1.06% | 13.11 | 13.37 | 49273 | 6524.52 | 3.58% |
| 2025-10-22 | 13.14 | 13.17 | -0.03 | -0.23% | 13.09 | 13.27 | 35442 | 4682.93 | 2.57% |
| 2025-10-21 | 13.20 | 13.20 | 0.02 | 0.15% | 12.99 | 13.20 | 37666 | 4944.81 | 2.74% |
| 2025-10-20 | 12.98 | 13.18 | 0.22 | 1.70% | 12.92 | 13.19 | 43749 | 5724.20 | 3.18% |
| 2025-10-17 | 12.89 | 12.96 | 0.16 | 1.25% | 12.67 | 13.10 | 48255 | 6245.44 | 3.51% |
| 2025-10-16 | 13.03 | 12.80 | -0.22 | -1.69% | 12.77 | 13.12 | 36200 | 4672.03 | 2.63% |
| 2025-10-15 | 12.84 | 13.02 | 0.25 | 1.96% | 12.71 | 13.08 | 38023 | 4927.17 | 2.76% |
| 2025-10-14 | 12.76 | 12.77 | 0.06 | 0.47% | 12.68 | 12.90 | 39244 | 5020.89 | 2.85% |
| 2025-10-13 | 12.55 | 12.71 | -0.09 | -0.70% | 12.22 | 12.87 | 51801 | 6561.79 | 3.76% |
| 2025-10-10 | 12.44 | 12.80 | 0.38 | 3.06% | 12.34 | 12.96 | 69957 | 8961.15 | 5.08% |
| 2025-10-09 | 12.64 | 12.42 | -0.12 | -0.96% | 12.38 | 12.70 | 45712 | 5727.78 | 3.32% |
| 2025-09-30 | 13.20 | 12.54 | -0.61 | -4.64% | 12.52 | 13.20 | 81545 | 10391.28 | 5.92% |
| 2025-09-29 | 13.09 | 13.15 | 0.06 | 0.46% | 12.81 | 13.34 | 53275 | 6999.65 | 3.87% |
| 2025-09-26 | 12.60 | 13.09 | 0.49 | 3.89% | 12.53 | 13.18 | 63030 | 8164.20 | 4.58% |
| 2025-09-25 | 12.72 | 12.60 | -0.04 | -0.32% | 12.51 | 12.89 | 40754 | 5178.86 | 2.96% |
| 2025-09-24 | 12.27 | 12.64 | 0.28 | 2.27% | 11.12 | 12.71 | 43812 | 5489.32 | 3.18% |
| 2025-09-23 | 12.46 | 12.36 | -0.21 | -1.67% | 11.90 | 12.58 | 51357 | 6255.08 | 3.73% |
| 2025-09-22 | 12.73 | 12.57 | -0.15 | -1.18% | 12.41 | 12.76 | 35225 | 4418.58 | 2.56% |
| 2025-09-19 | 12.75 | 12.72 | -0.02 | -0.16% | 12.59 | 12.78 | 30556 | 3872.58 | 2.22% |
| 2025-09-18 | 13.19 | 12.74 | -0.38 | -2.90% | 12.62 | 13.20 | 58206 | 7525.30 | 4.23% |
| 2025-09-17 | 13.19 | 13.12 | -0.06 | -0.46% | 13.09 | 13.22 | 34610 | 4548.71 | 2.51% |
| 2025-09-16 | 13.00 | 13.18 | 0.21 | 1.62% | 12.98 | 13.26 | 40084 | 5255.09 | 2.91% |
| 2025-09-15 | 13.02 | 12.97 | -0.04 | -0.31% | 12.87 | 13.15 | 39150 | 5080.20 | 2.84% |
| 2025-09-12 | 13.30 | 13.01 | -0.20 | -1.51% | 12.98 | 13.30 | 52500 | 6888.30 | 3.81% |
| 2025-09-11 | 13.31 | 13.21 | -0.10 | -0.75% | 12.95 | 13.34 | 61933 | 8124.55 | 4.50% |
| 2025-09-10 | 13.02 | 13.31 | -0.10 | -0.75% | 13.01 | 13.43 | 71014 | 9398.20 | 5.16% |
| 2025-09-09 | 13.51 | 13.41 | -0.12 | -0.89% | 13.37 | 13.65 | 59277 | 8006.17 | 4.31% |
| 2025-09-08 | 13.25 | 13.53 | 0.34 | 2.58% | 13.15 | 13.54 | 108388 | 14485.42 | 7.87% |
| 2025-09-05 | 13.02 | 13.19 | 0.14 | 1.07% | 12.91 | 13.23 | 57968 | 7599.31 | 4.21% |
| 2025-09-04 | 13.10 | 13.05 | 0.15 | 1.16% | 12.88 | 13.31 | 78918 | 10338.08 | 5.73% |
| 2025-09-03 | 13.17 | 12.90 | -0.24 | -1.83% | 12.85 | 13.25 | 77311 | 10101.44 | 5.62% |
| 2025-09-02 | 12.97 | 13.14 | 0.24 | 1.86% | 12.73 | 13.50 | 123680 | 16201.25 | 8.99% |
| 2025-09-01 | 12.28 | 12.90 | 0.61 | 4.96% | 12.23 | 13.29 | 85398 | 10982.82 | 6.20% |
| 2025-08-29 | 12.43 | 12.29 | -0.20 | -1.60% | 12.26 | 12.58 | 41508 | 5144.52 | 3.02% |
| 2025-08-28 | 12.50 | 12.49 | -0.08 | -0.64% | 11.91 | 12.79 | 71622 | 8821.75 | 5.20% |
| 2025-08-27 | 13.10 | 12.57 | -0.53 | -4.05% | 12.55 | 13.15 | 65744 | 8483.06 | 4.78% |
| 2025-08-26 | 13.12 | 13.10 | -0.14 | -1.06% | 12.83 | 13.26 | 56398 | 7365.29 | 4.10% |
| 2025-08-25 | 12.68 | 13.24 | 0.60 | 4.75% | 12.68 | 13.28 | 119207 | 15534.43 | 8.66% |
| 2025-08-22 | 12.71 | 12.64 | -0.12 | -0.94% | 12.49 | 12.74 | 46322 | 5843.21 | 3.37% |
| 2025-08-21 | 12.58 | 12.76 | 0.13 | 1.03% | 12.57 | 12.85 | 46819 | 5945.46 | 3.40% |
| 2025-08-20 | 12.52 | 12.63 | 0.07 | 0.56% | 12.46 | 12.65 | 36114 | 4533.67 | 2.62% |
| 2025-08-19 | 12.36 | 12.56 | 0.26 | 2.11% | 12.23 | 12.56 | 46972 | 5839.02 | 3.41% |
| 2025-08-18 | 12.31 | 12.30 | 0.03 | 0.24% | 12.27 | 12.47 | 40949 | 5062.60 | 2.97% |
| 2025-08-15 | 12.28 | 12.27 | -0.03 | -0.24% | 12.22 | 12.44 | 44030 | 5428.24 | 3.20% |
| 2025-08-14 | 12.55 | 12.30 | -0.27 | -2.15% | 12.22 | 12.65 | 46606 | 5791.26 | 3.39% |
| 2025-08-13 | 12.65 | 12.57 | -0.08 | -0.63% | 12.48 | 12.73 | 38341 | 4819.80 | 2.79% |
| 2025-08-12 | 12.69 | 12.65 | -0.02 | -0.16% | 12.52 | 12.86 | 54067 | 6827.58 | 3.93% |
| 2025-08-11 | 12.69 | 12.67 | 0.02 | 0.16% | 12.56 | 12.76 | 37623 | 4770.07 | 2.73% |
| 2025-08-08 | 12.55 | 12.65 | 0.17 | 1.36% | 12.45 | 12.68 | 41058 | 5161.53 | 2.98% |
| 2025-08-07 | 12.54 | 12.48 | -0.08 | -0.64% | 12.45 | 12.62 | 31522 | 3946.83 | 2.29% |
| 2025-08-06 | 12.54 | 12.56 | 0.05 | 0.40% | 12.42 | 12.59 | 36615 | 4580.89 | 2.66% |
| 2025-08-05 | 12.32 | 12.51 | 0.20 | 1.62% | 12.30 | 12.53 | 50786 | 6325.36 | 3.69% |
| 2025-08-04 | 12.17 | 12.31 | 0.20 | 1.65% | 12.12 | 12.32 | 47156 | 5782.22 | 3.43% |
| 2025-08-01 | 12.02 | 12.11 | 0.15 | 1.25% | 11.96 | 12.14 | 28318 | 3417.25 | 2.06% |
| 2025-07-31 | 12.27 | 11.96 | -0.31 | -2.53% | 11.92 | 12.27 | 38768 | 4670.44 | 2.82% |
| 2025-07-30 | 12.26 | 12.27 | -0.02 | -0.16% | 12.14 | 12.38 | 31543 | 3861.85 | 2.29% |
| 2025-07-29 | 12.37 | 12.29 | -0.02 | -0.16% | 12.15 | 12.41 | 32301 | 3949.20 | 2.35% |
| 2025-07-28 | 12.35 | 12.31 | -0.01 | -0.08% | 12.26 | 12.40 | 35871 | 4419.23 | 2.61% |
| 2025-07-25 | 12.16 | 12.32 | 0.23 | 1.90% | 12.09 | 12.39 | 49442 | 6058.62 | 3.59% |
| 2025-07-24 | 12.00 | 12.09 | 0.13 | 1.09% | 11.98 | 12.16 | 31445 | 3802.33 | 2.28% |
| 2025-07-23 | 12.06 | 11.96 | -0.10 | -0.83% | 11.96 | 12.10 | 30443 | 3660.90 | 2.21% |
| 2025-07-22 | 12.09 | 12.06 | -0.04 | -0.33% | 12.00 | 12.16 | 32533 | 3922.29 | 2.36% |
| 2025-07-21 | 11.96 | 12.10 | 0.10 | 0.83% | 11.93 | 12.20 | 42815 | 5173.55 | 3.11% |
| 2025-07-18 | 12.05 | 12.00 | -0.05 | -0.41% | 11.94 | 12.07 | 24572 | 2942.44 | 1.79% |
| 2025-07-17 | 12.01 | 12.05 | 0.01 | 0.08% | 11.94 | 12.05 | 32293 | 3877.69 | 2.35% |
| 2025-07-16 | 11.83 | 12.04 | 0.20 | 1.69% | 11.79 | 12.08 | 49141 | 5890.74 | 3.57% |
| 2025-07-15 | 11.96 | 11.84 | -0.12 | -1.00% | 11.68 | 11.99 | 34438 | 4068.75 | 2.50% |
| 2025-07-14 | 11.81 | 11.96 | 0.15 | 1.27% | 11.80 | 11.97 | 49062 | 5845.38 | 3.56% |
| 2025-07-11 | 11.86 | 11.81 | -0.06 | -0.51% | 11.70 | 11.87 | 27530 | 3246.75 | 2.00% |
| 2025-07-10 | 11.82 | 11.87 | 0.02 | 0.17% | 11.78 | 11.87 | 25763 | 3049.10 | 1.87% |
| 2025-07-09 | 11.84 | 11.85 | 0.04 | 0.34% | 11.77 | 11.89 | 41037 | 4857.98 | 2.98% |
| 2025-07-08 | 11.86 | 11.81 | 0.01 | 0.08% | 11.75 | 11.86 | 29250 | 3448.53 | 2.13% |
| 2025-07-07 | 11.62 | 11.80 | 0.18 | 1.55% | 11.61 | 11.80 | 30830 | 3626.23 | 2.24% |
| 2025-07-04 | 11.79 | 11.62 | -0.13 | -1.11% | 11.61 | 11.79 | 32306 | 3774.12 | 2.35% |
| 2025-07-03 | 11.76 | 11.75 | -0.01 | -0.09% | 11.67 | 11.81 | 27825 | 3267.89 | 2.02% |
| 2025-07-02 | 11.72 | 11.76 | 0.06 | 0.51% | 11.61 | 11.80 | 30089 | 3527.74 | 2.19% |
| 2025-07-01 | 11.75 | 11.70 | 0.01 | 0.09% | 11.57 | 11.77 | 31382 | 3669.89 | 2.28% |
| 2025-06-30 | 11.66 | 11.69 | 0.06 | 0.52% | 11.61 | 11.71 | 32995 | 3850.91 | 2.40% |
| 2025-06-27 | 11.58 | 11.63 | 0.10 | 0.87% | 11.54 | 11.66 | 33383 | 3872.48 | 2.43% |
深证大盘股票行情在线 K线走势图
宏达高科(002144)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
