潮宏基 (002345) - 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
2026-04-30	11.25	10.57	-0.68	-6.04%	10.56	11.66	434293	47389	5.01%
2026-04-29	10.70	11.25	0.52	4.85%	10.66	11.36	252961	28146	2.92%
2026-04-28	10.70	10.73	0.01	0.09%	10.68	10.88	83342	8979	0.96%
2026-04-27	10.86	10.72	-0.14	-1.29%	10.62	10.89	105140	11289	1.21%
2026-04-24	10.78	10.86	0.00	0.00%	10.67	10.94	103271	11131	1.19%
2026-04-23	10.95	10.86	-0.16	-1.45%	10.82	11.07	114170	12432	1.32%
2026-04-22	11.27	11.02	-0.22	-1.96%	10.90	11.27	197666	21724	2.28%
2026-04-21	11.10	11.24	0.22	2.00%	10.94	11.30	203747	22782	2.35%
2026-04-20	10.82	11.02	0.23	2.13%	10.76	11.08	159885	17540	1.84%
2026-04-17	10.77	10.79	-0.03	-0.28%	10.63	10.84	141101	15132	1.63%
2026-04-16	10.65	10.82	0.17	1.60%	10.61	10.90	164179	17723	1.89%
2026-04-15	10.60	10.65	0.09	0.85%	10.56	10.74	132564	14151	1.53%
2026-04-14	10.58	10.56	0.05	0.48%	10.36	10.60	139143	14563	1.60%
2026-04-13	10.64	10.51	-0.21	-1.96%	10.50	10.70	129572	13688	1.49%
2026-04-10	10.75	10.72	0.08	0.75%	10.64	10.85	156737	16855	1.81%
2026-04-09	10.56	10.64	-0.14	-1.30%	10.54	10.69	129434	13749	1.49%
2026-04-08	10.79	10.78	0.17	1.60%	10.72	10.96	218864	23644	2.52%
2026-04-07	10.48	10.61	0.21	2.02%	10.35	10.74	169264	17960	1.95%
2026-04-03	10.58	10.40	-0.15	-1.42%	10.31	10.61	100883	10515	1.16%
2026-04-02	10.66	10.55	-0.17	-1.59%	10.44	10.66	153825	16184	1.77%
2026-04-01	10.46	10.72	0.42	4.08%	10.42	10.76	249159	26431	2.87%
2026-03-31	10.38	10.30	0.00	0.00%	10.26	10.45	174125	18023	2.01%
2026-03-30	10.54	10.30	-0.15	-1.44%	10.02	10.54	277330	28355	3.20%
2026-03-27	10.15	10.45	0.19	1.85%	10.12	10.52	127050	13195	1.46%
2026-03-26	10.35	10.26	-0.11	-1.06%	10.20	10.49	128776	13293	1.48%
2026-03-25	10.29	10.37	0.08	0.78%	10.20	10.54	196972	20457	2.27%
2026-03-24	9.67	10.29	0.82	8.66%	9.61	10.34	335745	33614	3.87%
2026-03-23	9.94	9.47	-0.60	-5.96%	9.40	9.94	239070	23126	2.76%
2026-03-20	10.25	10.07	-0.15	-1.47%	10.07	10.35	137676	14048	1.59%
2026-03-19	10.40	10.22	-0.28	-2.67%	10.12	10.50	223808	22945	2.58%
2026-03-18	10.23	10.50	0.27	2.64%	10.22	10.60	241711	25313	2.79%
2026-03-17	10.37	10.23	-0.14	-1.35%	10.21	10.40	123043	12678	1.42%
2026-03-16	10.24	10.37	0.07	0.68%	10.18	10.40	151626	15639	1.75%
2026-03-13	10.45	10.30	-0.19	-1.81%	10.25	10.52	147381	15286	1.70%
2026-03-12	10.51	10.49	-0.04	-0.38%	10.44	10.61	102379	10774	1.18%
2026-03-11	10.81	10.53	-0.26	-2.41%	10.52	10.83	164000	17361	1.89%
2026-03-10	10.62	10.79	0.21	1.98%	10.61	10.80	130654	13997	1.51%
2026-03-09	10.78	10.58	-0.30	-2.76%	10.38	10.78	213912	22555	2.47%
2026-03-06	10.68	10.88	0.13	1.21%	10.60	10.92	142673	15478	1.65%
2026-03-05	10.93	10.75	-0.01	-0.09%	10.68	10.96	156032	16796	1.80%
2026-03-04	10.77	10.76	-0.28	-2.54%	10.68	11.02	191761	20748	2.21%
2026-03-03	11.32	11.04	-0.37	-3.24%	11.03	11.45	243454	27159	2.81%
2026-03-02	11.93	11.41	-0.37	-3.14%	11.22	11.98	457852	52355	5.28%
2026-02-27	11.75	11.78	0.02	0.17%	11.54	11.81	274279	32112	3.16%
2026-02-26	12.45	11.76	-0.65	-5.24%	11.62	12.49	502719	59877	5.80%
2026-02-25	12.52	12.41	-0.07	-0.56%	12.32	12.62	319309	39751	3.68%
2026-02-24	13.95	12.48	-1.17	-8.57%	12.47	14.04	456660	58165	5.27%
2026-02-13	13.81	13.65	-0.29	-2.08%	13.60	14.08	139666	19333	1.61%
2026-02-12	13.90	13.94	0.04	0.29%	13.83	14.02	121752	16943	1.40%
2026-02-11	13.76	13.90	0.04	0.29%	13.76	14.05	158488	22034	1.83%
2026-02-10	14.02	13.86	-0.17	-1.21%	13.79	14.06	201583	28034	2.32%
2026-02-09	13.55	14.03	0.47	3.47%	13.42	14.25	540322	75588	6.23%
2026-02-06	12.26	13.56	1.23	9.98%	12.18	13.56	407883	53831	4.70%
2026-02-05	12.45	12.33	-0.26	-2.07%	12.28	12.54	110619	13692	1.28%
2026-02-04	12.89	12.59	-0.11	-0.87%	12.41	12.95	169513	21242	1.95%
2026-02-03	12.38	12.70	0.54	4.44%	12.31	12.78	214574	26836	2.47%
2026-02-02	12.15	12.16	-0.63	-4.93%	12.14	12.49	317903	38991	3.67%
2026-01-30	12.75	12.79	-0.57	-4.27%	12.60	13.44	371047	47869	4.28%
2026-01-29	14.98	13.36	-1.45	-9.79%	13.33	14.99	576651	79332	6.65%
2026-01-28	14.28	14.81	0.78	5.56%	14.03	15.00	470083	68676	5.42%
2026-01-27	14.60	14.03	-0.72	-4.88%	13.98	14.78	286665	40723	3.31%
2026-01-26	14.65	14.75	0.42	2.93%	14.48	15.50	464672	69056	5.36%