洪兴股份 (001209) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	18.95	19.45	0.44	2.31%	18.90	19.51	37383	7204	3.89%
2025-10-30	19.27	19.01	-0.15	-0.78%	18.96	19.40	21292	4079	2.22%
2025-10-29	19.42	19.16	-0.19	-0.98%	19.03	19.45	26190	5018	2.73%
2025-10-28	19.12	19.35	0.18	0.94%	19.01	19.35	25990	4999	2.70%
2025-10-27	19.13	19.17	0.11	0.58%	18.83	19.26	22342	4261	2.33%
2025-10-24	18.96	19.06	0.12	0.63%	18.84	19.29	30851	5876	3.21%
2025-10-23	19.14	18.94	-0.13	-0.68%	18.78	19.28	44273	8403	4.61%
2025-10-22	18.34	19.07	0.58	3.14%	18.33	19.24	85788	16197	8.93%
2025-10-21	17.88	18.49	0.58	3.24%	17.67	18.52	48695	8855	5.07%
2025-10-20	17.33	17.91	0.69	4.01%	17.33	17.91	46294	8161	4.82%
2025-10-17	17.18	17.22	0.04	0.23%	17.01	17.58	40414	7005	4.21%
2025-10-16	17.70	17.18	-0.54	-3.05%	17.04	17.74	35090	6110	3.65%
2025-10-15	17.54	17.72	0.11	0.62%	17.38	17.77	30243	5332	3.15%
2025-10-14	17.98	17.61	-0.38	-2.11%	17.57	18.20	44769	7980	4.66%
2025-10-13	17.62	17.99	-0.69	-3.69%	17.56	18.20	52079	9346	5.42%
2025-10-10	18.35	18.68	0.20	1.08%	18.26	18.77	65264	12119	6.79%
2025-10-09	18.55	18.48	-0.30	-1.60%	18.31	18.98	94802	17569	9.87%
2025-09-30	19.88	18.78	-2.05	-9.84%	18.75	19.88	169246	32375	17.61%
2025-09-29	20.61	20.83	0.63	3.12%	20.61	22.22	204852	44361	21.32%
2025-09-26	18.23	20.20	1.84	10.02%	18.13	20.20	44937	8978	4.68%
2025-09-25	18.69	18.36	-0.37	-1.98%	18.20	18.93	15210	2814	1.58%
2025-09-24	18.30	18.73	0.42	2.29%	18.04	18.73	18113	3342	1.88%
2025-09-23	18.58	18.31	-0.33	-1.77%	17.50	18.58	30652	5511	3.19%
2025-09-22	18.60	18.64	-0.25	-1.32%	18.58	19.19	14864	2791	1.55%
2025-09-19	18.78	18.89	0.23	1.23%	18.44	18.99	22079	4141	2.30%
2025-09-18	19.03	18.66	-0.40	-2.10%	18.54	19.16	20119	3799	2.09%
2025-09-17	19.21	19.06	-0.13	-0.68%	19.02	19.44	19383	3711	2.02%
2025-09-16	18.88	19.19	0.43	2.29%	18.76	19.24	37182	7074	3.87%
2025-09-15	18.59	18.76	0.19	1.02%	18.39	18.76	15217	2829	1.58%
2025-09-12	18.67	18.57	-0.12	-0.64%	18.40	18.73	17009	3163	1.77%
2025-09-11	18.53	18.69	0.16	0.86%	18.12	18.70	21904	4038	2.28%
2025-09-10	18.68	18.53	-0.15	-0.80%	18.50	18.77	13299	2477	1.38%
2025-09-09	18.90	18.68	-0.22	-1.16%	18.56	19.05	17565	3297	1.83%
2025-09-08	18.80	18.90	0.01	0.05%	18.69	19.04	23326	4401	2.43%
2025-09-05	18.78	18.89	0.18	0.96%	18.33	19.20	31462	5895	3.27%
2025-09-04	18.33	18.71	0.31	1.68%	18.32	19.15	53503	10026	5.57%
2025-09-03	18.57	18.40	-0.22	-1.18%	18.27	18.86	36220	6716	3.77%
2025-09-02	18.03	18.62	0.59	3.27%	17.69	18.88	52465	9583	5.46%
2025-09-01	18.00	18.03	0.03	0.17%	17.82	18.24	19207	3473	2.00%
2025-08-29	18.27	18.00	-0.30	-1.64%	17.96	18.29	19134	3463	1.99%
2025-08-28	18.69	18.30	-0.36	-1.93%	17.56	18.97	43600	7943	4.54%
2025-08-27	19.28	18.66	-0.66	-3.42%	18.61	19.31	28296	5382	2.94%
2025-08-26	19.25	19.32	0.02	0.10%	19.13	19.48	25889	5006	2.69%
2025-08-25	19.75	19.30	-0.36	-1.83%	19.06	19.95	55190	10683	5.74%
2025-08-22	19.05	19.66	0.62	3.26%	18.69	20.68	86317	16940	8.98%
2025-08-21	18.80	19.04	0.24	1.28%	18.69	19.20	27071	5128	2.82%
2025-08-20	18.70	18.80	0.07	0.37%	18.51	18.83	21555	4028	2.24%
2025-08-19	18.12	18.73	0.61	3.37%	18.01	18.94	40955	7625	4.26%
2025-08-18	18.23	18.12	0.04	0.22%	18.08	18.30	19364	3522	2.02%
2025-08-15	18.01	18.08	0.02	0.11%	18.01	18.24	17848	3232	1.86%
2025-08-14	18.40	18.06	-0.30	-1.63%	18.04	18.53	19491	3556	2.03%
2025-08-13	18.62	18.36	-0.22	-1.18%	18.30	18.66	20104	3699	2.09%
2025-08-12	18.75	18.58	-0.07	-0.38%	18.46	18.81	15946	2969	1.66%
2025-08-11	18.60	18.65	0.05	0.27%	18.43	18.75	23393	4357	2.43%
2025-08-08	18.43	18.60	0.20	1.09%	18.10	18.71	27846	5125	2.90%
2025-08-07	18.45	18.40	0.01	0.05%	18.28	18.64	23137	4271	2.41%
2025-08-06	18.41	18.39	0.04	0.22%	18.23	18.45	22306	4096	2.32%
2025-08-05	18.24	18.35	0.16	0.88%	18.19	18.54	23703	4338	2.47%
2025-08-04	17.94	18.19	0.24	1.34%	17.76	18.34	25701	4658	2.67%
2025-08-01	17.99	17.95	0.01	0.06%	17.70	18.25	27746	4983	2.89%
2025-07-31	18.24	17.94	-0.44	-2.39%	17.85	18.61	36987	6732	3.85%
2025-07-30	17.93	18.38	0.56	3.14%	17.64	18.49	47137	8533	4.91%
2025-07-29	18.44	17.82	-0.40	-2.20%	17.69	18.65	34465	6203	3.59%
2025-07-28	18.15	18.22	0.06	0.33%	18.10	18.42	18746	3422	1.95%
2025-07-25	17.96	18.16	0.18	1.00%	17.88	18.24	20412	3691	2.12%
2025-07-24	17.79	17.98	0.18	1.01%	17.79	18.10	14635	2632	1.52%