宏创控股 (002379) - 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
2025-08-01	14.85	14.53	-0.32	-2.15%	14.41	14.91	170645	24941	1.50%
2025-07-31	14.95	14.85	-0.34	-2.24%	14.82	15.19	172181	25831	1.52%
2025-07-30	15.59	15.19	-0.45	-2.88%	15.12	15.71	135861	20866	1.20%
2025-07-29	15.36	15.64	0.10	0.64%	15.11	15.79	194223	30208	1.71%
2025-07-28	15.63	15.54	-0.09	-0.58%	15.04	15.63	243562	37331	2.14%
2025-07-25	14.91	15.63	0.70	4.69%	14.75	15.79	277368	42499	2.44%
2025-07-24	14.59	14.93	0.34	2.33%	14.33	15.09	239209	35233	2.11%
2025-07-23	14.10	14.59	0.44	3.11%	14.00	14.83	264693	38337	2.33%
2025-07-22	14.45	14.15	-0.31	-2.14%	13.90	14.47	303654	42921	2.67%
2025-07-21	14.50	14.46	0.08	0.56%	14.02	14.71	269166	38387	2.37%
2025-07-18	13.88	14.38	0.60	4.35%	13.70	14.40	248962	35388	2.19%
2025-07-17	13.36	13.78	0.42	3.14%	13.34	13.80	186445	25454	1.64%
2025-07-16	13.26	13.36	0.06	0.45%	13.16	13.62	173920	23286	1.53%
2025-07-15	13.28	13.30	0.00	0.00%	13.06	13.38	116772	15476	1.03%
2025-07-14	13.15	13.30	0.16	1.22%	13.06	13.34	112399	14874	0.99%
2025-07-11	13.10	13.14	0.09	0.69%	13.00	13.20	122961	16107	1.08%
2025-07-10	12.98	13.05	0.19	1.48%	12.70	13.12	134347	17480	1.18%
2025-07-09	12.96	12.86	-0.11	-0.85%	12.71	13.09	133464	17215	1.17%
2025-07-08	12.92	12.97	0.06	0.46%	12.75	13.04	183859	23671	1.62%
2025-07-07	13.22	12.91	-0.39	-2.93%	12.81	13.37	230383	29915	2.03%
2025-07-04	13.28	13.30	0.03	0.23%	13.23	13.55	163412	21830	1.44%
2025-07-03	13.53	13.27	-0.25	-1.85%	13.19	13.59	199259	26556	1.75%
2025-07-02	13.44	13.52	0.00	0.00%	13.32	13.78	192584	26106	1.69%
2025-07-01	13.15	13.52	0.24	1.81%	12.96	13.65	240747	31887	2.12%
2025-06-30	13.46	13.28	-0.21	-1.56%	12.92	13.46	285814	37452	2.52%
2025-06-27	13.52	13.49	0.19	1.43%	13.16	13.60	436098	58514	3.84%
2025-06-26	12.33	13.30	1.00	8.13%	12.33	13.30	578011	74785	5.09%
2025-06-25	12.34	12.30	-0.04	-0.32%	12.04	12.38	210405	25674	1.85%
2025-06-24	11.51	12.34	0.97	8.53%	11.47	12.42	706959	85296	6.22%
2025-06-23	11.03	11.37	0.27	2.43%	10.99	11.44	173102	19567	1.52%
2025-06-20	11.15	11.10	-0.03	-0.27%	10.96	11.30	168278	18666	1.48%
2025-06-19	11.55	11.13	-0.42	-3.64%	11.11	11.65	157283	17739	1.38%
2025-06-18	11.54	11.55	0.01	0.09%	11.35	11.66	162735	18769	1.43%
2025-06-17	11.59	11.54	-0.13	-1.11%	11.42	11.70	162550	18825	1.43%
2025-06-16	11.38	11.67	0.26	2.28%	11.35	11.69	235931	27075	2.08%
2025-06-13	11.84	11.41	-0.34	-2.89%	11.22	11.84	255432	29281	2.25%
2025-06-12	11.65	11.75	0.19	1.64%	11.46	11.81	310768	36411	2.73%
2025-06-11	11.19	11.56	0.36	3.21%	11.13	11.63	336378	38538	2.96%
2025-06-10	11.19	11.20	0.06	0.54%	10.95	11.45	234786	26355	2.07%
2025-06-09	11.28	11.14	-0.08	-0.71%	10.95	11.46	212386	23682	1.87%
2025-06-06	11.11	11.22	0.26	2.37%	10.88	11.22	251401	27925	2.21%
2025-06-05	10.41	10.96	0.53	5.08%	10.34	11.10	330640	35790	2.91%
2025-06-04	10.33	10.43	0.15	1.46%	10.19	10.59	221696	23164	1.95%
2025-06-03	10.10	10.28	0.09	0.88%	10.01	10.40	184609	18865	1.62%
2025-05-30	10.45	10.19	-0.20	-1.92%	10.16	10.45	171124	17561	1.51%
2025-05-29	10.45	10.39	-0.06	-0.57%	10.36	10.59	160035	16732	1.41%
2025-05-28	10.39	10.45	0.06	0.58%	10.35	10.74	327332	34584	2.88%
2025-05-27	10.85	10.39	-0.47	-4.33%	10.35	10.85	432377	45721	3.80%
2025-05-26	10.80	10.86	0.06	0.56%	10.65	11.30	453043	49755	3.99%
2025-05-23	12.77	10.80	-1.12	-9.40%	10.77	12.77	1079860	123413	9.50%
2025-05-22	11.39	11.92	0.54	4.75%	11.29	12.05	412687	48853	3.63%
2025-05-21	11.18	11.38	0.20	1.79%	10.92	11.49	335351	37673	2.95%
2025-05-20	11.13	11.18	-0.04	-0.36%	10.94	11.44	202230	22491	1.78%
2025-05-19	11.30	11.22	0.32	2.94%	10.87	11.45	328652	36580	2.89%
2025-05-16	10.75	10.90	0.07	0.65%	10.74	10.99	173345	18839	1.53%
2025-05-15	10.23	10.83	0.61	5.97%	10.14	10.95	363549	38541	3.20%
2025-05-14	10.30	10.22	-0.08	-0.78%	10.13	10.53	244878	25242	2.15%
2025-05-13	10.20	10.30	0.16	1.58%	10.17	10.40	255083	26261	2.24%
2025-05-12	9.79	10.14	0.41	4.21%	9.76	10.19	323801	32332	2.85%
2025-05-09	9.93	9.73	-0.18	-1.82%	9.48	9.94	260708	25153	2.29%
2025-05-08	9.84	9.91	0.10	1.02%	9.75	10.20	314612	31468	2.77%
2025-05-07	9.94	9.81	-0.03	-0.30%	9.74	10.22	279586	27871	2.46%
2025-05-06	9.92	9.84	0.03	0.31%	9.77	10.04	212728	21030	1.87%
2025-04-30	9.56	9.81	0.20	2.08%	9.54	10.01	243864	23930	2.15%
2025-04-29	9.50	9.61	-0.01	-0.10%	9.50	9.73	165529	15931	1.46%
2025-04-28	9.66	9.62	0.03	0.31%	9.43	9.70	170297	16270	1.50%
2025-04-25	9.11	9.59	0.54	5.97%	9.07	9.80	319309	30361	2.81%
2025-04-24	9.13	9.05	-0.08	-0.88%	9.02	9.18	97068	8810	0.85%