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 |
|---|
| 2025-12-15 | 12.27 | 12.48 | 0.21 | 1.71% | 12.18 | 12.59 | 38985 | 4849.06 | 2.83% |
| 2025-12-12 | 12.70 | 12.27 | -0.39 | -3.08% | 12.22 | 12.71 | 52715 | 6569.04 | 3.83% |
| 2025-12-11 | 13.09 | 12.66 | -0.40 | -3.06% | 12.63 | 13.12 | 62553 | 7999.29 | 4.54% |
| 2025-12-10 | 13.37 | 13.06 | -0.23 | -1.73% | 13.03 | 13.38 | 33708 | 4435.77 | 2.45% |
| 2025-12-09 | 13.61 | 13.29 | -0.34 | -2.49% | 13.20 | 13.61 | 50658 | 6768.25 | 3.68% |
| 2025-12-08 | 13.37 | 13.63 | 0.28 | 2.10% | 13.33 | 13.78 | 49427 | 6723.16 | 3.59% |
| 2025-12-05 | 13.29 | 13.35 | 0.07 | 0.53% | 13.15 | 13.39 | 28746 | 3820.03 | 2.09% |
| 2025-12-04 | 13.60 | 13.28 | -0.30 | -2.21% | 13.18 | 13.65 | 36482 | 4870.12 | 2.65% |
| 2025-12-03 | 13.55 | 13.58 | 0.00 | 0.00% | 13.47 | 13.95 | 54779 | 7501.13 | 3.98% |
| 2025-12-02 | 13.51 | 13.58 | 0.07 | 0.52% | 13.31 | 13.65 | 41716 | 5637.19 | 3.03% |
| 2025-12-01 | 13.41 | 13.51 | 0.19 | 1.43% | 13.35 | 13.75 | 54183 | 7353.52 | 3.94% |
| 2025-11-28 | 13.15 | 13.32 | 0.17 | 1.29% | 12.93 | 13.32 | 37142 | 4888.15 | 2.70% |
| 2025-11-27 | 13.00 | 13.15 | 0.16 | 1.23% | 12.93 | 13.21 | 54349 | 7114.87 | 3.95% |
| 2025-11-26 | 13.24 | 12.99 | -0.21 | -1.59% | 12.98 | 13.38 | 54563 | 7160.70 | 3.96% |
| 2025-11-25 | 13.35 | 13.20 | -0.07 | -0.53% | 13.18 | 13.63 | 64163 | 8518.64 | 4.66% |
| 2025-11-24 | 13.22 | 13.27 | 0.11 | 0.84% | 13.02 | 13.86 | 87043 | 11588.93 | 6.32% |
| 2025-11-21 | 13.96 | 13.16 | -1.08 | -7.58% | 13.14 | 14.11 | 119638 | 16163.30 | 8.69% |
| 2025-11-20 | 13.90 | 14.24 | 0.48 | 3.49% | 13.60 | 14.78 | 143815 | 20316.53 | 10.45% |
| 2025-11-19 | 14.40 | 13.76 | -0.65 | -4.51% | 13.73 | 14.41 | 119397 | 16622.46 | 8.67% |
| 2025-11-18 | 14.11 | 14.41 | 0.39 | 2.78% | 14.01 | 14.79 | 127991 | 18430.96 | 9.30% |
| 2025-11-17 | 14.12 | 14.02 | -0.07 | -0.50% | 13.91 | 14.32 | 96432 | 13527.44 | 7.01% |
| 2025-11-14 | 13.62 | 14.09 | 0.48 | 3.53% | 13.58 | 14.95 | 168432 | 24111.49 | 12.24% |
| 2025-11-13 | 13.54 | 13.61 | 0.08 | 0.59% | 13.33 | 13.62 | 36133 | 4873.01 | 2.63% |
| 2025-11-12 | 13.54 | 13.53 | -0.01 | -0.07% | 13.45 | 13.62 | 26322 | 3561.56 | 1.91% |
| 2025-11-11 | 13.56 | 13.54 | 0.03 | 0.22% | 13.45 | 13.59 | 26313 | 3560.94 | 1.91% |
| 2025-11-10 | 13.40 | 13.51 | 0.10 | 0.75% | 13.32 | 13.57 | 36494 | 4911.28 | 2.65% |
| 2025-11-07 | 13.47 | 13.41 | -0.06 | -0.45% | 13.30 | 13.64 | 40831 | 5496.56 | 2.97% |
| 2025-11-06 | 13.48 | 13.47 | 0.01 | 0.07% | 13.30 | 13.49 | 36844 | 4946.43 | 2.68% |
| 2025-11-05 | 13.42 | 13.46 | 0.06 | 0.45% | 13.31 | 13.53 | 46140 | 6197.93 | 3.35% |
| 2025-11-04 | 13.44 | 13.40 | 0.04 | 0.30% | 13.25 | 13.46 | 36429 | 4872.67 | 2.65% |
| 2025-11-03 | 13.23 | 13.36 | 0.23 | 1.75% | 13.13 | 13.39 | 39874 | 5312.06 | 2.90% |
| 2025-10-31 | 12.92 | 13.13 | 0.21 | 1.63% | 12.89 | 13.23 | 42841 | 5626.69 | 3.11% |
| 2025-10-30 | 12.90 | 12.92 | -0.02 | -0.15% | 12.88 | 13.09 | 33460 | 4342.02 | 2.43% |
| 2025-10-29 | 13.27 | 12.94 | -0.33 | -2.49% | 12.84 | 13.27 | 44199 | 5728.42 | 3.21% |
| 2025-10-28 | 13.09 | 13.27 | 0.19 | 1.45% | 13.04 | 13.30 | 40081 | 5297.28 | 2.91% |
| 2025-10-27 | 13.23 | 13.08 | -0.08 | -0.61% | 12.95 | 13.25 | 46763 | 6123.51 | 3.40% |
| 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% |
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
