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
2025-09-16	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%
2025-07-23	18.05	17.80	-0.21	-1.17%	17.80	18.05	13428	2402	1.40%
2025-07-22	18.08	18.01	-0.07	-0.39%	17.92	18.11	14814	2667	1.54%
2025-07-21	17.90	18.08	0.22	1.23%	17.79	18.10	19042	3432	1.98%
2025-07-18	17.86	17.86	0.00	0.00%	17.67	17.98	12902	2294	1.34%
2025-07-17	17.98	17.86	-0.03	-0.17%	17.76	18.01	16823	3006	1.75%
2025-07-16	17.63	17.89	0.23	1.30%	17.52	17.98	21153	3774	2.20%
2025-07-15	17.87	17.66	-0.21	-1.18%	17.33	17.89	19306	3391	2.01%
2025-07-14	17.70	17.87	0.14	0.79%	17.60	17.90	17137	3049	1.78%
2025-07-11	17.80	17.73	-0.16	-0.89%	17.59	17.90	20039	3556	2.09%
2025-07-10	17.89	17.89	0.06	0.34%	17.58	17.96	16540	2937	1.72%
2025-07-09	17.93	17.83	-0.06	-0.34%	17.77	17.97	13063	2332	1.36%
2025-07-08	17.84	17.89	0.11	0.62%	17.71	17.95	15299	2734	1.59%
2025-07-07	17.38	17.78	0.33	1.89%	17.36	17.79	17625	3114	1.83%
2025-07-04	17.79	17.45	-0.28	-1.58%	17.28	17.79	17553	3064	1.83%
2025-07-03	17.70	17.73	0.05	0.28%	17.60	17.84	13029	2311	1.36%
2025-07-02	17.85	17.68	-0.12	-0.67%	17.53	17.88	13345	2354	1.39%
2025-07-01	18.02	17.80	-0.12	-0.67%	17.69	18.18	18670	3340	1.94%
2025-06-30	17.53	17.92	0.39	2.22%	17.53	17.93	21753	3869	2.26%
2025-06-27	17.55	17.53	0.01	0.06%	17.42	17.60	11805	2066	1.23%
2025-06-26	17.43	17.52	0.09	0.52%	17.25	17.76	22889	4003	2.38%
2025-06-25	17.58	17.43	0.01	0.06%	17.22	17.63	16924	2942	1.76%
2025-06-24	17.02	17.42	0.49	2.89%	16.95	17.56	22982	3979	2.39%
2025-06-23	16.70	16.93	0.30	1.80%	16.41	16.97	16714	2809	1.74%
2025-06-20	16.76	16.63	-0.21	-1.25%	16.56	17.03	18784	3143	1.95%
2025-06-19	17.60	16.84	-0.75	-4.26%	16.77	17.70	32123	5495	3.34%
2025-06-18	17.90	17.59	-0.31	-1.73%	17.39	17.95	29451	5180	3.06%
2025-06-17	18.33	17.90	-0.42	-2.29%	17.80	18.51	30806	5551	3.21%
2025-06-16	17.79	18.32	0.45	2.52%	17.69	18.61	37321	6767	3.88%
2025-06-13	18.98	18.07	-0.88	-4.64%	17.89	18.98	54209	9883	5.64%
2025-06-12	18.96	18.95	0.14	0.74%	18.66	19.46	59002	11225	6.14%
2025-06-11	18.88	18.81	0.14	0.75%	18.63	19.02	43509	8177	4.53%
2025-06-10	18.60	18.67	0.11	0.59%	18.41	18.97	61547	11515	6.40%
2025-06-09	18.06	18.56	0.61	3.40%	18.05	18.56	41326	7610	4.30%