宏达电子(300726)股票信息
| 股票代码 | 300726 |
| 股票名称 | 宏达电子 |
| 最新价/元 | 34.57 |
| 涨跌额/元 | -2.59 |
| 涨跌幅/% | -6.97 |
| 买入/元 | 34.52 |
| 卖出/元 | 34.57 |
| 昨收/元 | 37.16 |
| 今开/元 | 35.90 |
| 最高/元 | 37.38 |
| 最低/元 | 33.20 |
| 成交量/手 | 232066.53 |
| 成交额/万 | 82645.01 |
| 股净值/元 | 30.18 |
| 市净率 | 2.95 |
| 总市值/万 | 1423730.34 |
| 流通值/万 | 738319.00 |
| 换手率/% | 10.87 |
| 入市日期 | 2017-11-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
宏达电子(300726)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 35.90 | 34.57 | -2.59 | -6.97 | 232066.53 | 82645.01 | 10.87 |
| 2024-10-08 | 37.16 | 37.16 | 6.19 | 19.99 | 270184.07 | 98596.30 | 12.65 |
| 2024-09-30 | 27.33 | 30.97 | 5.16 | 19.99 | 212199.13 | 61563.58 | 9.94 |
| 2024-09-27 | 24.52 | 25.81 | 1.48 | 6.08 | 127261.57 | 32194.67 | 5.96 |
| 2024-09-26 | 23.00 | 24.33 | 1.27 | 5.51 | 119855.13 | 28536.42 | 5.61 |
| 2024-09-25 | 23.21 | 23.06 | -0.14 | -0.60 | 102068.10 | 23901.52 | 4.78 |
| 2024-09-24 | 22.65 | 23.20 | 0.53 | 2.34 | 108789.64 | 24589.08 | 5.09 |
| 2024-09-23 | 22.61 | 22.67 | -0.41 | -1.78 | 78429.98 | 17807.47 | 3.67 |
| 2024-09-20 | 21.99 | 23.08 | 1.29 | 5.92 | 120860.02 | 27404.96 | 5.66 |
| 2024-09-19 | 21.76 | 21.79 | 0.21 | 0.97 | 45821.48 | 9940.26 | 2.15 |
| 2024-09-18 | 21.57 | 21.58 | 0.08 | 0.37 | 24968.00 | 5342.80 | 1.17 |
| 2024-09-13 | 21.95 | 21.50 | -0.32 | -1.47 | 26882.00 | 5842.54 | 1.26 |
| 2024-09-12 | 22.31 | 21.82 | -0.40 | -1.80 | 30242.48 | 6682.86 | 1.42 |
| 2024-09-11 | 22.06 | 22.22 | -0.02 | -0.09 | 28362.89 | 6262.66 | 1.33 |
| 2024-09-10 | 22.30 | 22.24 | 0.16 | 0.73 | 39705.20 | 8750.97 | 1.86 |
| 2024-09-09 | 22.60 | 22.08 | -0.56 | -2.47 | 40610.34 | 9046.90 | 1.90 |
| 2024-09-06 | 23.28 | 22.64 | -0.74 | -3.17 | 53274.00 | 12181.85 | 2.49 |
| 2024-09-05 | 23.63 | 23.38 | -0.18 | -0.76 | 52613.00 | 12352.83 | 2.46 |
| 2024-09-04 | 23.50 | 23.56 | -0.31 | -1.30 | 60706.42 | 14283.00 | 2.84 |
| 2024-09-03 | 23.10 | 23.87 | 0.99 | 4.33 | 93990.00 | 22135.87 | 4.40 |
| 2024-09-02 | 23.36 | 22.88 | -0.48 | -2.06 | 69751.19 | 16163.19 | 3.27 |
| 2024-08-30 | 22.70 | 23.36 | 0.81 | 3.59 | 113726.20 | 26575.79 | 5.32 |
| 2024-08-29 | 21.01 | 22.55 | 1.65 | 7.90 | 125473.68 | 27871.17 | 5.88 |
| 2024-08-28 | 20.93 | 20.90 | -0.61 | -2.84 | 70103.89 | 14702.33 | 3.28 |
| 2024-08-27 | 23.37 | 21.51 | -2.09 | -8.86 | 134571.24 | 30017.79 | 6.30 |
| 2024-08-26 | 23.90 | 23.60 | -0.37 | -1.54 | 111300.51 | 26172.21 | 5.21 |
| 2024-08-23 | 22.75 | 23.97 | 1.22 | 5.36 | 162021.94 | 38183.83 | 7.59 |
| 2024-08-22 | 23.56 | 22.75 | -1.36 | -5.64 | 132902.02 | 30846.93 | 6.22 |
| 2024-08-21 | 21.96 | 24.11 | 2.18 | 9.94 | 213743.20 | 50681.09 | 10.01 |
| 2024-08-20 | 22.46 | 21.93 | -0.95 | -4.15 | 75714.00 | 16846.49 | 3.55 |
| 2024-08-19 | 23.15 | 22.88 | 0.08 | 0.35 | 122328.29 | 28373.35 | 5.73 |
| 2024-08-16 | 21.75 | 22.80 | 1.07 | 4.92 | 97914.00 | 22041.02 | 4.58 |
| 2024-08-15 | 21.56 | 21.73 | -0.04 | -0.18 | 35295.60 | 7711.82 | 1.65 |
| 2024-08-14 | 22.18 | 21.77 | -0.31 | -1.40 | 20589.46 | 4494.99 | 0.96 |
| 2024-08-13 | 21.70 | 22.08 | 0.36 | 1.66 | 21791.00 | 4780.42 | 1.02 |
| 2024-08-12 | 21.93 | 21.72 | -0.27 | -1.23 | 23944.04 | 5208.73 | 1.12 |
| 2024-08-09 | 22.41 | 21.99 | -0.26 | -1.17 | 28655.27 | 6364.73 | 1.34 |
| 2024-08-08 | 22.71 | 22.25 | -0.57 | -2.50 | 38544.00 | 8571.78 | 1.80 |
| 2024-08-07 | 22.58 | 22.82 | 0.24 | 1.06 | 47848.00 | 10925.72 | 2.24 |
| 2024-08-06 | 21.82 | 22.58 | 0.99 | 4.59 | 54498.00 | 12153.85 | 2.55 |
| 2024-08-05 | 22.36 | 21.59 | -0.90 | -4.00 | 49650.00 | 10984.08 | 2.32 |
| 2024-08-02 | 22.83 | 22.49 | -0.60 | -2.60 | 48049.00 | 10988.69 | 2.25 |
| 2024-08-01 | 23.08 | 23.09 | -0.01 | -0.04 | 53601.42 | 12477.86 | 2.51 |
| 2024-07-31 | 22.80 | 23.10 | 0.34 | 1.49 | 59614.00 | 13667.38 | 2.79 |
| 2024-07-30 | 22.49 | 22.76 | 0.25 | 1.11 | 49593.69 | 11243.23 | 2.32 |
| 2024-07-29 | 22.16 | 22.51 | 0.40 | 1.81 | 52357.00 | 11781.71 | 2.45 |
| 2024-07-26 | 21.25 | 22.11 | 0.91 | 4.29 | 45826.77 | 10037.21 | 2.15 |
| 2024-07-25 | 20.84 | 21.20 | 0.10 | 0.47 | 22546.75 | 4770.38 | 1.06 |
| 2024-07-24 | 21.31 | 21.10 | -0.21 | -0.99 | 37443.00 | 7992.46 | 1.75 |
| 2024-07-23 | 22.22 | 21.31 | -0.95 | -4.27 | 36300.01 | 7891.47 | 1.70 |
| 2024-07-22 | 22.16 | 22.26 | 0.07 | 0.32 | 34501.77 | 7707.34 | 1.62 |
| 2024-07-19 | 21.78 | 22.19 | 0.22 | 1.00 | 44609.01 | 9941.86 | 2.09 |
| 2024-07-18 | 21.60 | 21.97 | 0.21 | 0.97 | 42405.00 | 9151.07 | 1.99 |
| 2024-07-17 | 22.30 | 21.76 | -0.59 | -2.64 | 46776.00 | 10376.00 | 2.19 |
| 2024-07-16 | 21.79 | 22.35 | 0.66 | 3.04 | 48658.00 | 10787.36 | 2.28 |
| 2024-07-15 | 21.80 | 21.69 | -0.14 | -0.64 | 28136.72 | 6123.50 | 1.32 |
| 2024-07-12 | 21.74 | 21.83 | -0.05 | -0.23 | 35561.00 | 7746.63 | 1.67 |
| 2024-07-11 | 21.82 | 21.88 | 0.58 | 2.72 | 49243.01 | 10753.46 | 2.31 |
| 2024-07-10 | 21.11 | 21.30 | 0.13 | 0.61 | 48191.33 | 10287.82 | 2.26 |
| 2024-07-09 | 20.18 | 21.17 | 0.95 | 4.70 | 57743.34 | 12014.94 | 2.70 |
| 2024-07-08 | 20.88 | 20.22 | -0.64 | -3.07 | 38487.98 | 7850.48 | 1.80 |
| 2024-07-05 | 20.88 | 20.86 | -0.10 | -0.48 | 33911.00 | 7049.46 | 1.59 |
| 2024-07-04 | 21.63 | 20.96 | -0.78 | -3.59 | 47890.03 | 10182.44 | 2.24 |
| 2024-07-03 | 22.10 | 21.74 | -0.48 | -2.16 | 46944.00 | 10201.77 | 2.20 |
| 2024-07-02 | 22.93 | 22.22 | -0.45 | -1.99 | 48446.00 | 10892.85 | 2.27 |
| 2024-07-01 | 23.05 | 22.67 | -0.13 | -0.57 | 53842.34 | 12155.38 | 2.52 |
| 2024-06-28 | 21.70 | 22.80 | 1.21 | 5.60 | 109478.00 | 25138.52 | 5.13 |
| 2024-06-27 | 22.18 | 21.59 | -0.78 | -3.49 | 47106.15 | 10337.14 | 2.21 |
| 2024-06-26 | 21.52 | 22.37 | 0.86 | 4.00 | 56847.48 | 12476.22 | 2.66 |
| 2024-06-25 | 22.04 | 21.51 | -0.68 | -3.06 | 61844.00 | 13422.32 | 2.90 |
| 2024-06-24 | 23.15 | 22.19 | -1.29 | -5.49 | 65002.46 | 14778.00 | 3.04 |
| 2024-06-21 | 23.74 | 23.48 | -0.27 | -1.14 | 67374.04 | 15827.54 | 3.15 |
| 2024-06-20 | 24.55 | 23.75 | -0.97 | -3.92 | 78373.88 | 19026.17 | 3.67 |
| 2024-06-19 | 25.12 | 24.72 | -0.46 | -1.83 | 79011.30 | 19530.16 | 3.70 |
| 2024-06-18 | 25.58 | 25.18 | -0.56 | -2.18 | 95430.99 | 24245.16 | 4.47 |
| 2024-06-17 | 25.27 | 25.74 | 0.19 | 0.74 | 93911.39 | 23954.78 | 4.40 |
| 2024-06-14 | 25.56 | 25.55 | -0.25 | -0.97 | 128749.67 | 32426.33 | 6.03 |
| 2024-06-13 | 25.88 | 25.80 | -0.42 | -1.60 | 144734.05 | 37716.98 | 6.78 |
| 2024-06-12 | 25.27 | 26.22 | 0.52 | 2.02 | 163110.83 | 42066.06 | 7.64 |
| 2024-06-11 | 24.04 | 25.70 | 1.66 | 6.91 | 143204.20 | 35702.00 | 6.71 |
| 2024-06-07 | 24.30 | 24.04 | -0.22 | -0.91 | 101808.98 | 24588.24 | 4.77 |
| 2024-06-06 | 24.95 | 24.26 | -0.99 | -3.92 | 124303.32 | 30833.12 | 5.82 |
| 2024-06-05 | 23.22 | 25.25 | 1.76 | 7.49 | 149359.61 | 37699.92 | 6.99 |
| 2024-06-04 | 23.73 | 23.49 | -0.22 | -0.93 | 45620.00 | 10586.59 | 2.14 |
| 2024-06-03 | 24.40 | 23.71 | -0.75 | -3.07 | 49400.00 | 11811.87 | 2.31 |
| 2024-05-31 | 23.76 | 24.46 | 0.68 | 2.86 | 60712.00 | 14763.58 | 2.84 |
| 2024-05-30 | 22.90 | 23.78 | 0.76 | 3.30 | 49666.00 | 11702.46 | 2.33 |
| 2024-05-29 | 23.28 | 23.02 | -0.25 | -1.07 | 25635.70 | 5958.45 | 1.20 |
| 2024-05-28 | 23.30 | 23.27 | 0.04 | 0.17 | 45682.00 | 10747.85 | 2.14 |
| 2024-05-27 | 23.01 | 23.53 | 0.40 | 1.73 | 47385.16 | 10817.46 | 2.22 |
| 2024-05-24 | 23.52 | 23.13 | -0.63 | -2.65 | 34000.00 | 7948.29 | 1.59 |
| 2024-05-23 | 24.21 | 23.76 | -0.45 | -1.86 | 39968.50 | 9612.59 | 1.87 |
| 2024-05-22 | 23.92 | 24.21 | 0.16 | 0.67 | 29658.50 | 7130.76 | 1.39 |
| 2024-05-21 | 24.47 | 24.05 | -0.67 | -2.71 | 39568.28 | 9537.76 | 1.85 |
| 2024-05-20 | 24.08 | 24.72 | 0.70 | 2.91 | 55671.27 | 13644.54 | 2.61 |
| 2024-05-17 | 23.41 | 24.02 | 0.57 | 2.43 | 44029.95 | 10477.06 | 2.06 |
| 2024-05-16 | 23.34 | 23.45 | 0.04 | 0.17 | 33446.33 | 7877.51 | 1.57 |
| 2024-05-15 | 23.96 | 23.41 | -0.63 | -2.62 | 40698.19 | 9636.38 | 1.91 |
| 2024-05-14 | 23.97 | 24.04 | -0.09 | -0.37 | 43407.00 | 10404.27 | 2.03 |
| 2024-05-13 | 24.67 | 24.13 | -0.83 | -3.33 | 51857.55 | 12557.86 | 2.43 |
日K线
周K线
月K线
