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
2025-12-16	12.54	12.44	-0.13	-1.03%	12.34	12.90	187044	23454	2.16%
2025-12-15	12.85	12.57	-0.43	-3.31%	12.28	12.90	226149	28236	2.61%
2025-12-12	12.81	13.00	0.21	1.64%	12.61	13.00	201040	25690	2.32%
2025-12-11	13.04	12.79	-0.29	-2.22%	12.76	13.25	88660	11461	1.02%
2025-12-10	12.98	13.08	0.10	0.77%	12.90	13.27	80989	10604	0.93%
2025-12-09	13.05	12.98	-0.04	-0.31%	12.96	13.23	78661	10276	0.91%
2025-12-08	13.18	13.02	-0.17	-1.29%	12.98	13.18	85409	11157	0.98%
2025-12-05	12.90	13.19	0.29	2.25%	12.77	13.27	114250	15036	1.32%
2025-12-04	13.06	12.90	-0.28	-2.12%	12.68	13.15	122272	15760	1.41%
2025-12-03	13.15	13.18	0.00	0.00%	12.98	13.34	133281	17583	1.54%
2025-12-02	13.12	13.18	0.00	0.00%	12.80	13.20	180044	23496	2.08%
2025-12-01	12.87	13.18	0.39	3.05%	12.79	13.44	187711	24675	2.16%
2025-11-28	12.71	12.79	0.08	0.63%	12.48	12.88	93198	11820	1.07%
2025-11-27	12.43	12.71	0.27	2.17%	12.36	12.84	158137	20069	1.82%
2025-11-26	12.38	12.44	0.14	1.14%	12.28	12.76	106197	13336	1.22%
2025-11-25	12.33	12.30	0.03	0.24%	12.23	12.53	65182	8053	0.75%
2025-11-24	12.01	12.27	0.28	2.34%	11.90	12.32	86538	10495	1.00%
2025-11-21	12.10	11.99	-0.25	-2.04%	11.97	12.25	84090	10162	0.97%
2025-11-20	12.13	12.24	0.12	0.99%	11.96	12.34	111185	13547	1.28%
2025-11-19	12.05	12.12	0.01	0.08%	12.01	12.25	71982	8719	0.83%
2025-11-18	12.24	12.11	-0.13	-1.06%	12.01	12.28	78059	9440	0.90%
2025-11-17	12.50	12.24	-0.17	-1.37%	12.14	12.55	82636	10100	0.95%
2025-11-14	12.70	12.41	-0.39	-3.05%	12.38	12.85	109949	13848	1.27%
2025-11-13	12.78	12.80	0.02	0.16%	12.59	12.92	147637	18779	1.70%
2025-11-12	12.85	12.78	0.28	2.24%	12.75	13.22	216279	27987	2.49%
2025-11-11	12.38	12.50	0.12	0.97%	12.31	12.75	165377	20774	1.91%
2025-11-10	11.84	12.38	0.54	4.56%	11.81	12.47	225757	27629	2.60%
2025-11-07	11.98	11.84	-0.21	-1.74%	11.78	12.05	115679	13752	1.33%
2025-11-06	11.98	12.05	0.04	0.33%	11.88	12.10	117600	14117	1.36%
2025-11-05	11.58	12.01	0.32	2.74%	11.50	12.24	328747	39519	3.79%
2025-11-04	12.09	11.69	-0.51	-4.18%	11.58	12.15	341703	40234	3.94%
2025-11-03	13.10	12.20	-1.34	-9.90%	12.19	13.20	393889	48285	4.54%
2025-10-31	13.66	13.54	0.03	0.22%	13.52	14.10	249944	34435	2.88%
2025-10-30	14.02	13.51	-0.66	-4.66%	13.48	14.15	166169	22803	1.92%
2025-10-29	13.89	14.17	0.21	1.50%	13.80	14.33	150352	21173	1.73%
2025-10-28	13.48	13.96	0.39	2.87%	13.37	14.08	253515	35100	2.92%
2025-10-27	12.86	13.57	0.57	4.38%	12.86	13.88	253204	33957	2.92%
2025-10-24	12.73	13.00	0.26	2.04%	12.61	13.07	224463	28789	2.59%
2025-10-23	13.51	12.74	-0.86	-6.32%	12.49	13.56	330343	42293	3.81%
2025-10-22	13.83	13.60	-0.56	-3.95%	13.49	13.88	217467	29574	2.51%
2025-10-21	14.28	14.16	0.01	0.07%	14.04	14.29	97552	13816	1.12%
2025-10-20	14.11	14.15	-0.28	-1.94%	13.94	14.27	161564	22834	1.86%
2025-10-17	15.30	14.43	-0.78	-5.13%	14.40	15.76	306072	45974	3.53%
2025-10-16	14.69	15.21	0.48	3.26%	14.65	15.74	371255	56759	4.28%
2025-10-15	14.67	14.73	0.37	2.58%	13.80	14.87	231969	33253	2.67%
2025-10-14	14.30	14.46	0.21	1.47%	14.30	14.93	251975	37035	2.91%
2025-10-13	13.96	14.25	-0.16	-1.11%	13.83	14.70	143092	20458	1.65%
2025-10-10	14.18	14.41	0.15	1.05%	14.13	14.78	148234	21435	1.71%
2025-10-09	14.86	14.26	-0.03	-0.21%	14.18	14.87	207472	29780	2.39%
2025-09-30	14.28	14.29	0.12	0.85%	14.13	14.58	128479	18383	1.48%
2025-09-29	14.85	14.17	-0.79	-5.28%	13.97	14.90	254214	36125	2.93%
2025-09-26	14.72	14.96	0.15	1.01%	14.54	15.06	113845	16969	1.31%
2025-09-25	15.63	14.81	-0.92	-5.85%	14.76	15.63	255545	38358	2.95%
2025-09-24	15.25	15.73	0.30	1.94%	15.18	16.04	178437	28197	2.06%
2025-09-23	15.76	15.43	-0.40	-2.53%	15.14	15.88	168813	26024	1.95%
2025-09-22	15.09	15.83	0.74	4.90%	15.08	15.85	353400	54878	4.07%
2025-09-19	14.97	15.09	0.03	0.20%	14.61	15.19	176020	26309	2.03%
2025-09-18	14.75	15.06	0.31	2.10%	14.45	15.46	228394	34230	2.63%
2025-09-17	14.82	14.75	-0.22	-1.47%	14.65	14.93	116008	17065	1.34%
2025-09-16	15.31	14.97	-0.23	-1.51%	14.83	15.41	128002	19125	1.48%
2025-09-15	15.25	15.20	0.00	0.00%	14.72	15.44	199744	30143	2.30%
2025-09-12	15.04	15.20	0.04	0.26%	14.97	15.44	155380	23703	1.79%
2025-09-11	14.90	15.16	0.11	0.73%	14.66	15.24	220956	33139	2.55%
2025-09-10	15.54	15.05	-1.00	-6.23%	14.90	15.74	360311	54646	4.15%
2025-09-09	15.81	16.05	0.52	3.35%	15.60	16.55	376344	60840	4.34%
2025-09-08	15.71	15.53	-0.14	-0.89%	15.41	15.99	200279	31364	2.31%