宏桥控股 (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
2026-05-07	24.73	23.60	-1.13	-4.57%	23.45	24.75	444557	105714	3.91%
2026-05-06	24.90	24.73	-0.17	-0.68%	24.25	25.17	347591	85288	3.06%
2026-04-30	25.09	24.90	-0.36	-1.43%	24.40	25.13	278480	68975	2.45%
2026-04-29	25.05	25.26	0.06	0.24%	24.61	25.38	215141	53805	1.89%
2026-04-28	25.49	25.20	-0.39	-1.52%	25.09	26.12	283345	72065	2.49%
2026-04-27	26.00	25.59	-1.55	-5.71%	25.12	26.36	367945	94172	3.24%
2026-04-24	26.43	27.14	0.71	2.69%	26.28	27.35	155838	41767	1.37%
2026-04-23	27.52	26.68	-0.67	-2.45%	26.31	27.52	178905	47826	1.57%
2026-04-22	27.65	27.35	-0.59	-2.11%	27.10	28.24	221114	60646	1.95%
2026-04-21	28.36	27.94	-0.37	-1.31%	27.61	28.48	147919	41376	1.30%
2026-04-20	29.06	28.31	-0.81	-2.78%	27.90	29.46	185562	52824	1.63%
2026-04-17	29.20	29.12	-0.18	-0.61%	28.80	29.44	112519	32693	0.99%
2026-04-16	28.56	29.30	1.03	3.64%	28.40	29.36	170345	49342	1.50%
2026-04-15	28.88	28.27	-0.83	-2.85%	28.10	29.23	143470	40746	1.26%
2026-04-14	28.63	29.10	1.01	3.60%	28.47	29.22	146323	42377	1.29%
2026-04-13	28.67	28.09	-0.68	-2.36%	27.54	28.70	188008	52630	1.65%
2026-04-10	29.70	28.77	-0.73	-2.47%	28.48	29.73	167724	48315	1.48%
2026-04-09	28.62	29.50	0.50	1.72%	28.53	29.92	140720	41438	1.24%
2026-04-08	28.80	29.00	0.99	3.53%	28.20	29.21	194928	56252	1.72%
2026-04-07	27.37	28.01	0.93	3.43%	27.22	28.30	169115	47294	1.49%
2026-04-03	27.88	27.08	-0.82	-2.94%	26.86	28.05	110159	29985	0.97%
2026-04-02	27.70	27.90	0.27	0.98%	27.63	28.92	208560	59071	1.84%
2026-04-01	27.25	27.63	0.55	2.03%	27.10	28.05	160358	44217	1.41%
2026-03-31	27.96	27.08	-0.75	-2.69%	26.37	28.20	353942	95696	3.11%
2026-03-30	28.04	27.83	0.78	2.88%	27.20	28.22	412336	114533	3.63%
2026-03-27	26.00	27.05	0.70	2.66%	25.86	27.08	163106	43713	1.44%
2026-03-26	26.42	26.35	0.12	0.46%	26.12	27.30	176382	47118	1.55%
2026-03-25	26.05	26.23	0.64	2.50%	25.70	26.90	231549	61156	2.04%
2026-03-24	25.60	25.59	0.64	2.57%	24.95	26.02	355919	90579	3.13%
2026-03-23	25.44	24.95	-2.05	-7.59%	24.82	26.35	523823	133695	4.61%
2026-03-20	27.54	27.00	-0.54	-1.96%	26.70	27.95	408390	111764	3.59%
2026-03-19	30.04	27.54	-3.06	-10.00%	27.54	30.30	494211	140275	4.35%
2026-03-18	30.40	30.60	0.06	0.20%	29.94	30.85	163807	49627	1.44%
2026-03-17	31.57	30.54	-1.05	-3.32%	30.33	32.16	210145	64721	1.85%
2026-03-16	32.00	31.59	-0.12	-0.38%	30.60	32.80	251057	79392	2.21%
2026-03-13	32.72	31.71	-0.82	-2.52%	31.43	33.20	224636	72601	1.98%
2026-03-12	31.50	32.53	1.21	3.86%	31.49	33.44	312978	101906	2.75%
2026-03-11	30.32	31.32	1.27	4.23%	29.96	31.38	223285	68913	1.96%
2026-03-10	29.88	30.05	-0.52	-1.70%	29.31	30.10	185983	55197	1.64%
2026-03-09	31.10	30.57	0.06	0.20%	30.25	31.33	204643	62949	1.80%
2026-03-06	31.23	30.51	-1.33	-4.18%	29.85	31.50	258219	78275	2.27%
2026-03-05	31.20	31.84	1.47	4.84%	30.73	32.49	429886	136586	3.78%
2026-03-04	30.13	30.37	0.03	0.10%	30.05	31.80	345288	106500	3.04%
2026-03-03	30.80	30.34	-0.46	-1.49%	29.90	31.55	259269	79552	2.28%
2026-03-02	28.73	30.80	1.58	5.41%	28.61	30.89	295776	87941	2.60%
2026-02-27	29.52	29.22	-0.67	-2.24%	28.10	30.10	535538	155024	4.71%
2026-02-26	29.95	29.89	0.10	0.34%	29.48	30.18	152715	45571	1.34%
2026-02-25	29.80	29.79	0.19	0.64%	29.10	30.20	177285	52696	1.56%
2026-02-24	30.72	29.60	-0.51	-1.69%	29.20	30.94	251487	74939	2.21%
2026-02-13	30.15	30.11	-0.47	-1.54%	29.48	30.95	198566	59898	1.75%
2026-02-12	31.44	30.58	-0.72	-2.30%	30.40	31.68	182854	56756	1.61%
2026-02-11	31.08	31.30	0.38	1.23%	30.78	31.77	216942	67898	1.91%
2026-02-10	30.08	30.92	0.92	3.07%	29.90	31.08	113705	34890	1.00%
2026-02-09	30.77	30.00	-0.49	-1.61%	29.76	31.20	178253	53736	1.57%
2026-02-06	29.00	30.49	1.09	3.71%	28.87	31.15	253245	77055	2.23%
2026-02-05	29.59	29.40	-0.55	-1.84%	28.68	29.99	141186	41317	1.24%
2026-02-04	30.01	29.95	-0.05	-0.17%	29.14	30.89	146417	43726	1.29%
2026-02-03	28.90	30.00	1.30	4.53%	28.90	30.13	225098	66920	1.98%
2026-02-02	27.50	28.70	-1.58	-5.22%	27.50	30.64	362520	106288	3.19%
2026-01-30	30.78	30.28	-1.56	-4.90%	28.70	31.61	338692	101272	2.98%
2026-01-29	31.70	31.84	-0.10	-0.31%	30.04	33.00	300766	94532	2.65%
2026-01-28	29.50	31.94	2.72	9.31%	28.92	31.96	301119	92373	2.65%