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
2025-09-16	17.45	17.40	-0.15	-0.85%	16.67	17.69	231768	39608	2.04%
2025-09-15	18.10	17.55	-0.66	-3.62%	17.46	18.21	206592	36994	1.82%
2025-09-12	17.51	18.21	0.97	5.63%	17.51	18.84	298924	54552	2.63%
2025-09-11	16.70	17.24	0.52	3.11%	16.66	17.50	336175	57368	2.96%
2025-09-10	16.35	16.72	0.27	1.64%	16.24	16.76	163024	26904	1.43%
2025-09-09	16.97	16.45	-0.45	-2.66%	16.26	16.99	174459	28966	1.54%
2025-09-08	17.04	16.90	-0.13	-0.76%	16.72	17.24	127398	21579	1.12%
2025-09-05	16.71	17.03	0.32	1.92%	16.55	17.40	244278	41647	2.15%
2025-09-04	17.99	16.71	-1.05	-5.91%	16.46	17.99	417423	70566	3.67%
2025-09-03	18.20	17.76	-0.34	-1.88%	17.50	18.39	192835	34654	1.70%
2025-09-02	18.42	18.10	-0.15	-0.82%	17.73	18.49	241561	43515	2.13%
2025-09-01	18.58	18.25	-0.18	-0.98%	18.00	18.58	143487	26175	1.26%
2025-08-29	17.50	18.43	1.05	6.04%	17.15	18.61	296316	53559	2.61%
2025-08-28	17.28	17.38	0.18	1.05%	16.96	17.60	178760	30909	1.57%
2025-08-27	17.00	17.20	0.19	1.12%	16.92	17.87	311347	54404	2.74%
2025-08-26	16.60	17.01	0.39	2.35%	16.40	17.18	191392	32411	1.68%
2025-08-25	16.88	16.62	-0.09	-0.54%	16.49	17.18	246733	41549	2.17%
2025-08-22	16.50	16.71	0.26	1.58%	16.35	16.79	150839	24969	1.33%
2025-08-21	16.03	16.45	0.42	2.62%	15.89	16.80	269749	44550	2.37%
2025-08-20	15.32	16.03	0.71	4.63%	15.02	16.20	252263	40127	2.22%
2025-08-19	15.20	15.32	0.12	0.79%	15.11	15.84	198402	30787	1.75%
2025-08-18	15.64	15.20	-0.36	-2.31%	14.95	15.74	285012	43309	2.51%
2025-08-15	15.48	15.56	0.05	0.32%	15.22	15.76	181422	28120	1.60%
2025-08-14	15.87	15.51	-0.35	-2.21%	15.48	15.90	108625	17098	0.96%
2025-08-13	15.40	15.86	0.44	2.85%	15.40	16.17	207799	32990	1.83%
2025-08-12	15.51	15.42	-0.08	-0.52%	15.00	15.66	158425	24363	1.39%
2025-08-11	15.87	15.50	-0.35	-2.21%	15.36	15.87	231016	35953	2.03%
2025-08-08	15.60	15.85	0.18	1.15%	15.43	16.02	213076	33721	1.88%
2025-08-07	15.40	15.67	0.28	1.82%	15.22	15.77	238569	37070	2.10%
2025-08-06	15.21	15.39	0.27	1.79%	15.08	15.98	368519	57284	3.24%
2025-08-05	14.92	15.12	0.27	1.82%	14.71	15.27	114307	17141	1.01%
2025-08-04	14.44	14.85	0.32	2.20%	14.43	14.95	135732	20012	1.19%
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%