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
2025-09-15	13.05	12.98	-0.12	-0.92%	12.92	13.14	16565	2150	0.91%
2025-09-12	13.18	13.10	-0.08	-0.61%	13.00	13.19	21418	2805	1.18%
2025-09-11	13.20	13.18	0.05	0.38%	12.90	13.20	24220	3158	1.33%
2025-09-10	13.15	13.13	0.00	0.00%	13.06	13.24	15056	1978	0.83%
2025-09-09	13.27	13.13	-0.14	-1.06%	13.07	13.40	23121	3053	1.27%
2025-09-08	13.22	13.27	0.07	0.53%	13.05	13.30	31403	4141	1.73%
2025-09-05	13.00	13.20	0.23	1.77%	12.81	13.20	31068	4060	1.71%
2025-09-04	12.90	12.97	0.20	1.57%	12.71	13.16	35591	4618	1.96%
2025-09-03	13.18	12.77	-0.36	-2.74%	12.75	13.26	34346	4447	1.89%
2025-09-02	13.39	13.13	-0.26	-1.94%	12.86	13.39	57548	7513	3.16%
2025-09-01	13.66	13.39	-0.46	-3.32%	13.24	13.77	57778	7796	3.18%
2025-08-29	13.79	13.85	-0.01	-0.07%	13.70	13.90	44536	6137	2.45%
2025-08-28	13.90	13.86	0.02	0.14%	13.17	14.05	76588	10437	4.21%
2025-08-27	14.49	13.84	-0.59	-4.09%	13.82	14.55	58872	8327	3.24%
2025-08-26	14.15	14.43	0.22	1.55%	14.12	14.63	62717	9019	3.45%
2025-08-25	14.29	14.21	-0.06	-0.42%	14.09	14.41	54703	7786	3.01%
2025-08-22	14.63	14.27	-0.33	-2.26%	14.17	14.65	60875	8700	3.35%
2025-08-21	14.33	14.60	0.30	2.10%	14.19	14.68	64037	9248	3.52%
2025-08-20	14.24	14.30	0.10	0.70%	14.11	14.30	33634	4783	1.85%
2025-08-19	14.24	14.20	-0.07	-0.49%	14.00	14.29	58258	8240	3.20%
2025-08-18	13.94	14.27	0.57	4.16%	13.93	14.46	96583	13648	5.31%
2025-08-15	13.60	13.70	0.10	0.74%	13.56	13.73	35882	4903	1.97%
2025-08-14	14.00	13.60	-0.40	-2.86%	13.59	14.04	41920	5760	2.30%
2025-08-13	14.03	14.00	-0.01	-0.07%	13.95	14.24	39035	5476	2.15%
2025-08-12	14.15	14.01	-0.12	-0.85%	13.94	14.17	29117	4084	1.60%
2025-08-11	13.93	14.13	0.21	1.51%	13.85	14.19	55204	7772	3.03%
2025-08-08	13.95	13.92	-0.01	-0.07%	13.65	13.97	34414	4740	1.89%
2025-08-07	14.03	13.93	-0.11	-0.78%	13.86	14.10	32957	4589	1.81%
2025-08-06	14.08	14.04	0.04	0.29%	13.94	14.16	31997	4496	1.76%
2025-08-05	13.85	14.00	0.17	1.23%	13.85	14.03	27034	3773	1.49%
2025-08-04	13.85	13.83	-0.08	-0.58%	13.67	13.95	29953	4138	1.65%
2025-08-01	13.52	13.91	0.44	3.27%	13.47	14.06	53942	7471	2.96%
2025-07-31	13.60	13.47	-0.24	-1.75%	13.45	13.79	30107	4097	1.65%
2025-07-30	13.84	13.71	-0.09	-0.65%	13.53	13.88	29565	4053	1.62%
2025-07-29	13.98	13.80	-0.13	-0.93%	13.62	14.04	32570	4493	1.79%
2025-07-28	14.00	13.93	0.03	0.22%	13.85	14.02	27095	3776	1.49%
2025-07-25	13.85	13.90	0.04	0.29%	13.73	13.94	26944	3729	1.48%
2025-07-24	13.85	13.86	0.05	0.36%	13.80	14.12	45184	6287	2.48%
2025-07-23	14.04	13.81	-0.22	-1.57%	13.78	14.15	31145	4328	1.71%
2025-07-22	14.19	14.03	-0.11	-0.78%	13.98	14.22	26547	3731	1.46%
2025-07-21	14.00	14.14	0.05	0.35%	14.00	14.16	32062	4522	1.76%
2025-07-18	14.12	14.09	-0.05	-0.35%	13.96	14.15	27192	3819	1.49%
2025-07-17	13.87	14.14	0.26	1.87%	13.85	14.17	42218	5917	2.32%
2025-07-16	13.78	13.88	0.07	0.51%	13.70	13.98	31992	4435	1.76%
2025-07-15	14.05	13.91	-0.13	-0.93%	13.48	14.05	34239	4706	1.88%
2025-07-14	13.94	14.04	0.11	0.79%	13.94	14.09	31947	4479	1.76%
2025-07-11	13.95	13.93	-0.04	-0.29%	13.78	14.01	26875	3733	1.48%
2025-07-10	13.85	13.97	0.12	0.87%	13.79	14.11	28330	3949	1.56%
2025-07-09	14.05	13.85	-0.17	-1.21%	13.78	14.09	31504	4376	1.73%
2025-07-08	13.81	14.02	0.22	1.59%	13.81	14.03	32603	4544	1.79%
2025-07-07	13.76	13.80	0.04	0.29%	13.70	13.83	23274	3202	1.28%
2025-07-04	13.93	13.76	-0.16	-1.15%	13.74	13.99	25962	3598	1.43%
2025-07-03	14.03	13.92	-0.10	-0.71%	13.90	14.09	24159	3369	1.33%
2025-07-02	14.08	14.02	-0.09	-0.64%	13.85	14.09	24098	3360	1.32%
2025-07-01	14.02	14.11	0.12	0.86%	13.87	14.13	28242	3953	1.55%
2025-06-30	13.87	13.99	0.26	1.89%	13.69	13.99	22847	3165	1.26%
2025-06-27	13.83	13.73	-0.03	-0.22%	13.65	13.87	21138	2904	1.16%
2025-06-26	14.08	13.76	-0.32	-2.27%	13.72	14.13	29730	4129	1.63%
2025-06-25	13.56	14.08	0.52	3.83%	13.48	14.27	62810	8778	3.45%
2025-06-24	13.39	13.56	0.30	2.26%	13.15	13.64	22247	3009	1.22%
2025-06-23	13.11	13.26	0.14	1.07%	12.97	13.28	19366	2549	1.06%
2025-06-20	13.22	13.12	-0.09	-0.68%	13.10	13.44	23311	3084	1.28%
2025-06-19	13.40	13.21	-0.18	-1.34%	13.19	13.59	20154	2692	1.11%
2025-06-18	13.60	13.39	-0.23	-1.69%	13.29	13.63	24750	3318	1.36%
2025-06-17	13.72	13.62	-0.12	-0.87%	13.55	13.85	14656	1999	0.81%
2025-06-16	13.75	13.74	0.02	0.15%	13.70	13.93	20335	2811	1.12%
2025-06-13	13.91	13.72	-0.20	-1.44%	13.58	13.95	22882	3149	1.26%
2025-06-12	14.11	13.92	-0.20	-1.42%	13.84	14.17	20593	2871	1.13%
2025-06-11	14.10	14.12	0.05	0.36%	14.03	14.35	31150	4414	1.71%
2025-06-10	14.43	14.07	-0.28	-1.95%	13.91	14.43	27985	3956	1.54%
2025-06-09	14.41	14.35	-0.03	-0.21%	14.20	14.50	27086	3873	1.49%