华宏科技 (002645) - 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
2026-07-10	22.49	22.16	-0.30	-1.34%	22.12	23.38	304928	69402	4.48%
2026-07-09	22.85	22.46	0.06	0.27%	21.30	23.26	339745	75706	4.99%
2026-07-08	23.71	22.40	-1.09	-4.64%	22.28	24.06	307310	70079	4.52%
2026-07-07	24.26	23.49	-0.89	-3.65%	23.10	24.89	291498	69344	4.29%
2026-07-06	25.68	24.38	-1.30	-5.06%	24.18	26.20	352398	88155	5.18%
2026-07-03	25.16	25.68	0.43	1.70%	25.16	26.54	413940	107548	6.09%
2026-07-02	25.30	25.25	-0.50	-1.94%	25.05	26.77	455304	117820	6.69%
2026-07-01	26.18	25.75	-1.76	-6.40%	25.30	27.12	516571	135405	7.59%
2026-06-30	26.40	27.51	0.91	3.42%	25.90	27.81	438234	118616	6.44%
2026-06-29	28.30	26.60	-1.72	-6.07%	26.00	28.66	596626	160877	8.77%
2026-06-26	30.73	28.32	-2.43	-7.90%	27.71	30.74	716223	206863	10.53%
2026-06-25	31.43	30.75	-0.67	-2.13%	30.51	32.31	608372	189550	8.94%
2026-06-24	31.99	31.42	-0.95	-2.93%	30.40	32.00	701418	218317	10.31%
2026-06-23	35.26	32.37	-3.60	-10.01%	32.37	35.45	614884	203607	9.04%
2026-06-22	36.00	35.97	-0.13	-0.36%	34.38	36.45	769044	272534	11.31%
2026-06-18	33.64	36.10	1.88	5.49%	33.56	36.61	732638	260105	10.77%
2026-06-17	34.23	34.22	0.59	1.75%	33.08	34.85	919120	313002	13.51%
2026-06-16	30.60	33.63	3.06	10.01%	30.18	33.63	449739	146407	6.61%
2026-06-15	29.59	30.57	1.24	4.23%	28.60	30.91	669304	201361	9.84%
2026-06-12	30.60	29.33	-1.26	-4.12%	29.08	31.62	750220	227225	11.03%
2026-06-11	31.70	30.59	-1.11	-3.50%	29.58	32.59	718747	221284	10.57%
2026-06-10	32.81	31.70	-1.10	-3.35%	30.50	33.22	622640	197816	9.15%
2026-06-09	32.23	32.80	1.37	4.36%	32.10	34.47	899431	296671	13.22%
2026-06-08	30.00	31.43	0.26	0.83%	29.95	33.63	1006890	320772	14.80%
2026-06-05	30.59	31.17	1.17	3.90%	30.59	33.00	1351988	437056	19.88%
2026-06-04	32.00	36.10	3.28	9.99%	31.35	36.10	734849	251868	13.15%
2026-06-03	30.61	32.82	2.67	8.86%	30.31	33.17	782234	253768	14.00%
2026-06-02	28.60	30.15	1.56	5.46%	27.79	30.88	351154	102871	6.28%
2026-06-01	29.41	28.59	-0.88	-2.99%	28.29	30.07	278020	80833	4.97%
2026-05-29	31.19	29.47	-1.83	-5.85%	29.17	31.19	347333	103965	6.21%
2026-05-28	30.98	31.30	0.33	1.07%	30.98	31.98	341727	107419	6.11%
2026-05-27	32.60	30.97	-1.62	-4.97%	30.71	32.82	350475	110419	6.27%
2026-05-26	33.10	32.59	0.62	1.94%	31.34	33.50	530488	171264	9.49%
2026-05-25	29.30	31.97	2.91	10.01%	29.09	31.97	448590	139781	8.03%
2026-05-22	28.30	29.06	0.63	2.22%	28.30	29.78	329816	95996	5.90%
2026-05-21	30.25	28.43	-1.68	-5.58%	28.00	30.53	469357	139197	8.40%
2026-05-20	27.09	30.11	2.74	10.01%	27.01	30.11	410236	116844	7.34%
2026-05-19	27.23	27.37	-0.08	-0.29%	26.00	27.66	279503	75103	5.00%
2026-05-18	27.68	27.45	-0.50	-1.79%	26.93	28.15	301195	82472	5.39%
2026-05-15	28.86	27.95	-0.51	-1.79%	27.48	28.90	318539	89524	5.70%
2026-05-14	29.28	28.46	-0.63	-2.17%	28.36	29.61	355938	103235	6.37%
2026-05-13	28.11	29.09	0.34	1.18%	28.11	29.96	449503	130403	8.04%
2026-05-12	29.60	28.75	-1.34	-4.45%	27.95	30.12	598117	172538	10.70%
2026-05-11	27.98	30.09	2.71	9.90%	27.23	30.12	645557	188651	11.55%
2026-05-08	26.10	27.38	0.44	1.63%	26.00	27.58	438782	118409	7.85%
2026-05-07	26.23	26.94	1.09	4.22%	25.92	27.01	543061	143984	9.72%
2026-05-06	26.00	25.85	0.08	0.31%	25.50	26.80	767726	199347	13.74%
2026-04-30	24.88	25.77	2.34	9.99%	24.66	25.77	457693	117164	8.19%
2026-04-29	21.43	23.43	2.13	10.00%	21.43	23.43	247478	56249	4.43%
2026-04-28	22.11	21.30	-0.77	-3.49%	21.17	22.20	224331	48207	4.01%
2026-04-27	22.30	22.07	-0.34	-1.52%	21.81	23.01	295580	65672	5.29%
2026-04-24	21.96	22.41	0.45	2.05%	21.80	23.00	337223	75677	6.03%
2026-04-23	23.01	21.96	-1.17	-5.06%	21.58	23.50	648082	144849	11.60%
2026-04-22	23.35	23.13	0.20	0.87%	22.40	24.15	443598	103495	7.94%
2026-04-21	22.68	22.93	0.05	0.22%	22.39	23.87	476540	110705	8.53%
2026-04-20	22.39	22.88	0.57	2.55%	21.99	23.08	409702	92734	7.33%
2026-04-17	22.43	22.31	-0.42	-1.85%	22.00	23.18	456135	102713	8.16%
2026-04-16	21.34	22.73	1.10	5.09%	21.05	23.00	632891	139518	11.32%
2026-04-15	20.85	21.63	0.78	3.74%	20.53	22.50	629755	136782	11.27%
2026-04-14	21.21	20.85	-0.23	-1.09%	20.40	21.30	481563	99446	8.62%
2026-04-13	21.96	21.08	-0.64	-2.95%	20.85	22.29	595238	126921	10.65%
2026-04-10	21.13	21.72	0.43	2.02%	20.71	22.29	815675	177605	14.59%
2026-04-09	19.50	21.29	1.94	10.03%	19.23	21.29	443489	90846	7.93%
2026-04-08	18.81	19.35	0.57	3.04%	18.66	19.68	715635	137144	12.80%
2026-04-07	17.68	18.78	1.08	6.10%	17.68	19.20	520365	97495	9.31%
2026-04-03	18.01	17.70	-0.31	-1.72%	17.47	18.13	304513	53945	5.45%
2026-04-02	18.59	18.01	-0.42	-2.28%	17.43	18.60	591783	106274	10.59%
2026-04-01	17.11	18.43	1.68	10.03%	16.89	18.43	313786	56612	5.61%