洪汇新材 (002802) - 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
2025-04-03	14.22	14.44	0.07	0.49%	14.13	14.55	25680	3683	1.41%
2025-04-02	14.58	14.37	-0.21	-1.44%	14.28	14.84	32456	4728	1.78%
2025-04-01	14.27	14.58	0.26	1.82%	14.10	14.92	45100	6509	2.48%
2025-03-31	14.04	14.32	0.25	1.78%	13.91	14.50	34614	4910	1.90%
2025-03-28	14.41	14.07	-0.34	-2.36%	13.87	14.50	24101	3401	1.32%
2025-03-27	14.44	14.41	-0.02	-0.14%	14.08	14.59	22635	3253	1.24%
2025-03-26	14.27	14.43	0.16	1.12%	14.18	14.65	23918	3461	1.31%
2025-03-25	14.09	14.27	0.29	2.07%	13.81	14.37	40185	5675	2.21%
2025-03-24	14.55	13.98	-0.57	-3.92%	13.71	14.89	59509	8417	3.27%
2025-03-21	14.31	14.55	0.18	1.25%	14.10	14.65	32985	4744	1.81%
2025-03-20	14.11	14.37	0.27	1.91%	14.03	14.60	37005	5314	2.03%
2025-03-19	14.18	14.10	-0.12	-0.84%	13.88	14.19	31117	4356	1.71%
2025-03-18	14.36	14.22	-0.10	-0.70%	14.15	14.44	26423	3771	1.45%
2025-03-17	14.39	14.32	0.34	2.43%	13.83	14.46	41125	5828	2.26%
2025-03-14	14.07	13.98	-0.05	-0.36%	13.92	14.20	31892	4484	1.75%
2025-03-13	13.88	14.03	0.26	1.89%	13.65	14.09	39166	5418	2.15%
2025-03-12	13.90	13.77	0.02	0.15%	13.61	14.05	39143	5398	2.15%
2025-03-11	13.65	13.75	0.01	0.07%	13.50	13.93	67298	9237	3.70%
2025-03-10	13.04	13.74	0.71	5.45%	12.99	13.80	78413	10641	4.31%
2025-03-07	12.94	13.03	0.08	0.62%	12.89	13.12	66704	8677	3.67%
2025-03-06	12.39	12.95	0.63	5.11%	12.23	13.00	77149	9825	4.24%
2025-03-05	11.93	12.32	0.44	3.70%	11.63	12.46	56113	6807	3.08%
2025-03-04	11.57	11.88	0.22	1.89%	11.54	11.90	27409	3236	1.51%
2025-03-03	11.57	11.66	0.21	1.83%	11.45	11.92	31324	3667	1.72%
2025-02-28	11.65	11.45	-0.21	-1.80%	11.45	11.72	23882	2766	1.31%
2025-02-27	11.79	11.66	-0.06	-0.51%	11.39	11.79	26574	3075	1.46%
2025-02-26	11.67	11.72	0.08	0.69%	11.63	11.80	18658	2185	1.03%
2025-02-25	11.63	11.64	-0.07	-0.60%	11.61	11.80	24390	2850	1.34%
2025-02-24	11.75	11.71	-0.04	-0.34%	11.60	11.85	28806	3372	1.58%
2025-02-21	11.95	11.75	-0.16	-1.34%	11.63	11.97	32567	3826	1.79%
2025-02-20	11.84	11.91	0.16	1.36%	11.67	11.91	23262	2740	1.28%
2025-02-19	11.69	11.75	0.07	0.60%	11.64	11.78	24924	2920	1.37%
2025-02-18	12.07	11.68	-0.41	-3.39%	11.66	12.12	29848	3540	1.64%
2025-02-17	11.93	12.09	0.19	1.60%	11.75	12.11	31425	3768	1.73%
2025-02-14	11.88	11.90	0.10	0.85%	11.86	12.62	52789	6394	2.90%
2025-02-13	12.41	11.80	-0.61	-4.92%	11.78	12.41	51030	6149	2.80%
2025-02-12	12.41	12.41	0.01	0.08%	12.33	12.55	38926	4835	2.14%
2025-02-11	12.59	12.40	-0.10	-0.80%	12.21	12.72	41541	5141	2.28%
2025-02-10	12.24	12.50	0.36	2.97%	12.08	12.52	41828	5161	2.30%
2025-02-07	12.34	12.14	-0.13	-1.06%	12.04	12.37	40513	4951	2.23%
2025-02-06	12.22	12.27	0.06	0.49%	11.94	12.40	44087	5369	2.42%
2025-02-05	12.06	12.21	0.07	0.58%	12.06	12.47	39898	4903	2.19%
2025-01-27	12.62	12.14	-0.21	-1.70%	12.14	12.62	36981	4575	2.03%
2025-01-24	12.39	12.35	-0.18	-1.44%	12.10	12.58	57053	7019	3.14%
2025-01-23	12.92	12.53	-0.36	-2.79%	12.47	13.12	97172	12335	5.34%
2025-01-22	13.51	12.89	-1.18	-8.39%	12.89	13.61	154519	20301	8.49%
2025-01-21	14.07	14.07	1.28	10.01%	14.07	14.07	39843	5605	2.19%
2025-01-20	12.39	12.79	0.46	3.73%	12.30	12.86	54883	6941	3.02%
2025-01-17	12.12	12.33	0.18	1.48%	11.81	12.68	50625	6195	2.78%
2025-01-16	12.19	12.15	-0.05	-0.41%	11.80	12.33	35445	4296	1.95%
2025-01-15	11.89	12.20	0.31	2.61%	11.69	12.34	47367	5744	2.60%
2025-01-14	10.96	11.89	0.86	7.80%	10.96	12.02	48231	5617	2.65%
2025-01-13	10.78	11.03	0.15	1.38%	10.33	11.08	41171	4413	2.26%
2025-01-10	11.49	10.88	-0.49	-4.31%	10.81	11.54	29405	3278	1.62%
2025-01-09	11.55	11.37	-0.13	-1.13%	11.20	11.55	25978	2966	1.43%
2025-01-08	11.49	11.50	0.02	0.17%	11.14	11.69	23880	2730	1.31%
2025-01-07	11.26	11.48	0.27	2.41%	11.17	11.51	18810	2140	1.03%
2025-01-06	11.45	11.21	-0.24	-2.10%	10.68	11.51	27826	3108	1.53%
2025-01-03	12.05	11.45	-0.61	-5.06%	11.38	12.14	32414	3810	1.78%
2025-01-02	11.85	12.06	0.21	1.77%	11.60	12.41	45154	5500	2.48%
2024-12-31	12.42	11.85	-0.53	-4.28%	11.85	12.89	29221	3529	1.61%
2024-12-30	12.66	12.38	-0.41	-3.21%	12.30	12.76	20467	2564	1.12%
2024-12-27	12.50	12.79	0.48	3.90%	12.50	13.37	44547	5750	2.45%
2024-12-26	12.68	12.31	-0.27	-2.15%	12.22	12.78	25480	3189	1.40%
2024-12-25	12.66	12.58	-0.11	-0.87%	12.21	12.79	23139	2901	1.27%