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
2026-09-16	17.30	17.57	0.30	1.74%	16.94	17.60	238910	41308	2.10%
2026-09-15	17.59	17.27	-0.31	-1.76%	17.17	17.65	211544	36668	1.86%
2026-09-14	17.92	17.58	-0.58	-3.19%	17.41	17.92	292451	51509	2.57%
2026-09-11	18.22	18.16	-0.74	-3.92%	17.71	18.52	445168	80301	3.92%
2026-09-10	19.63	18.90	-0.78	-3.96%	18.82	19.66	384238	73420	3.38%
2026-09-09	19.01	19.68	0.67	3.52%	18.95	19.86	559758	108750	4.93%
2026-09-08	18.71	19.01	0.40	2.15%	18.62	19.23	401650	76031	3.53%
2026-09-07	18.77	18.61	-0.33	-1.74%	18.38	18.84	326368	60588	2.87%
2026-09-04	19.33	18.94	-0.27	-1.41%	18.76	19.39	457492	86864	4.03%
2026-09-03	18.67	19.21	0.93	5.09%	18.59	19.70	657850	127189	5.79%
2026-09-02	18.60	18.28	-0.42	-2.25%	17.88	18.93	442313	81073	3.89%
2026-09-01	18.26	18.70	0.56	3.09%	18.26	19.15	566188	106453	4.98%
2026-08-31	18.24	18.14	-0.36	-1.95%	17.82	18.50	572558	104007	5.04%
2026-08-28	18.79	18.50	-0.20	-1.07%	18.24	18.87	376483	69822	3.31%
2026-08-27	18.30	18.70	0.29	1.58%	18.22	19.03	344868	64412	3.03%
2026-08-26	17.98	18.41	0.48	2.68%	17.93	18.57	386044	70873	3.40%
2026-08-25	18.34	17.93	-0.53	-2.87%	17.82	18.40	335632	60610	2.95%
2026-08-24	18.29	18.46	0.23	1.26%	18.18	18.62	406406	74835	3.58%
2026-08-21	17.65	18.23	0.63	3.58%	17.53	18.47	501945	90467	4.42%
2026-08-20	18.75	17.60	-0.95	-5.12%	17.30	19.01	730782	130725	6.43%
2026-08-19	18.68	18.55	-0.65	-3.39%	18.46	18.83	394914	73538	3.48%
2026-08-18	19.35	19.20	-0.44	-2.24%	18.89	19.69	495667	95289	4.36%
2026-08-17	19.30	19.64	0.35	1.81%	19.02	19.93	561417	109825	4.94%
2026-08-14	19.50	19.29	-0.91	-4.50%	19.00	19.66	629404	121471	5.54%
2026-08-13	20.90	20.20	-1.14	-5.34%	19.77	21.00	1145679	231645	10.08%
2026-08-12	19.80	21.34	1.94	10.00%	19.79	21.34	712140	148655	6.27%
2026-08-11	20.15	19.40	-0.36	-1.82%	19.30	21.23	887567	179409	7.81%
2026-08-10	19.90	19.76	0.00	0.00%	19.31	20.36	630810	125110	5.55%
2026-08-07	18.75	19.76	0.90	4.77%	18.73	20.12	807450	158014	7.11%
2026-08-06	19.15	18.86	0.02	0.11%	18.51	19.20	623259	117177	5.48%
2026-08-05	18.72	18.84	-0.41	-2.13%	18.11	19.63	920605	174617	8.10%
2026-08-04	18.70	19.25	0.56	3.00%	17.89	19.26	992917	183338	8.74%
2026-08-03	20.00	18.69	-2.08	-10.01%	18.69	20.19	733333	139091	6.45%
2026-07-31	19.99	20.77	-0.23	-1.10%	19.99	21.98	764270	161975	6.73%
2026-07-30	20.53	21.00	0.48	2.34%	20.51	22.13	852476	181898	7.50%
2026-07-29	19.39	20.52	1.18	6.10%	19.34	20.98	842461	170272	7.41%
2026-07-28	19.01	19.34	-0.17	-0.87%	18.40	19.95	765464	146763	6.74%
2026-07-27	18.72	19.51	0.45	2.36%	18.56	19.90	779023	150471	6.86%
2026-07-24	20.20	19.06	-1.39	-6.80%	18.80	20.20	982001	188823	8.64%
2026-07-23	18.59	20.45	1.86	10.01%	18.25	20.45	743403	147231	6.54%
2026-07-22	17.50	18.59	0.55	3.05%	17.50	19.31	739978	137561	6.51%
2026-07-21	18.52	18.04	-0.76	-4.04%	17.37	18.64	803435	144642	7.07%
2026-07-20	18.17	18.80	0.71	3.92%	17.27	19.10	902687	166414	7.94%
2026-07-17	18.37	18.09	-0.45	-2.43%	17.90	18.86	742204	135576	6.53%
2026-07-16	18.19	18.54	-0.12	-0.64%	18.11	19.21	918342	171938	8.08%
2026-07-15	18.10	18.66	1.17	6.69%	17.62	18.86	1264422	230576	11.13%
2026-07-14	15.77	17.49	1.59	10.00%	15.10	17.49	1106650	182806	9.74%
2026-07-13	15.10	15.90	1.45	10.03%	14.88	15.90	609377	94747	5.36%
2026-07-10	14.16	14.45	0.30	2.12%	13.98	14.89	262435	38004	2.31%
2026-07-09	14.17	14.15	0.00	0.00%	13.61	14.26	273289	38028	2.40%
2026-07-08	14.53	14.15	-0.34	-2.35%	14.11	14.59	210230	30036	1.85%
2026-07-07	15.08	14.49	-0.68	-4.48%	14.42	15.14	270941	39867	2.38%
2026-07-06	15.05	15.17	0.10	0.66%	14.90	15.75	337480	51796	2.97%
2026-07-03	14.68	15.07	0.68	4.73%	14.56	15.35	368844	55775	3.25%
2026-07-02	14.72	14.39	-0.19	-1.30%	14.36	14.97	333756	48798	2.94%
2026-07-01	14.67	14.58	-0.19	-1.29%	14.40	15.26	330521	48613	2.91%
2026-06-30	15.24	14.77	-0.68	-4.40%	14.56	15.40	355198	52493	3.13%
2026-06-29	14.87	15.45	0.58	3.90%	14.64	15.54	353484	53481	3.11%
2026-06-26	15.82	14.87	-0.89	-5.65%	14.75	15.96	309862	46863	2.73%
2026-06-25	15.82	15.76	-0.43	-2.66%	15.64	16.04	271414	42876	2.39%
2026-06-24	16.30	16.19	0.00	0.00%	15.95	16.42	247552	40118	2.18%
2026-06-23	17.10	16.19	-1.17	-6.74%	16.16	17.26	458722	76087	4.04%
2026-06-22	16.85	17.36	0.64	3.83%	16.37	17.51	453368	76709	3.99%
2026-06-18	16.86	16.72	-0.29	-1.70%	16.26	17.46	351170	59146	3.09%
2026-06-17	16.82	17.01	0.19	1.13%	16.40	17.48	326508	55548	2.87%
2026-06-16	17.04	16.82	-0.48	-2.77%	16.68	17.50	441113	74988	3.88%
2026-06-15	18.07	17.30	-0.27	-1.54%	16.83	18.26	481133	83891	4.23%
2026-06-12	17.38	17.57	0.58	3.41%	16.94	18.53	411687	72976	3.62%
2026-06-11	16.98	16.99	-0.15	-0.88%	16.75	17.30	236404	40161	2.08%
2026-06-10	17.05	17.14	-0.21	-1.21%	16.76	17.27	264573	45031	2.33%
2026-06-09	17.80	17.35	-0.13	-0.74%	16.80	17.87	461064	79096	4.06%