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
2025-10-31	12.92	13.08	0.16	1.24%	12.86	13.12	21680	2828	1.19%
2025-10-30	13.05	12.92	-0.14	-1.07%	12.86	13.06	15216	1969	0.84%
2025-10-29	13.16	13.06	-0.14	-1.06%	12.90	13.24	20815	2707	1.14%
2025-10-28	13.22	13.20	-0.01	-0.08%	13.14	13.30	15283	2020	0.84%
2025-10-27	13.30	13.21	0.08	0.61%	13.00	13.38	27783	3663	1.53%
2025-10-24	13.19	13.13	-0.07	-0.53%	13.09	13.27	18093	2380	0.99%
2025-10-23	13.07	13.20	0.14	1.07%	12.91	13.30	25139	3297	1.38%
2025-10-22	12.94	13.06	0.12	0.93%	12.90	13.13	22236	2902	1.22%
2025-10-21	12.86	12.94	0.11	0.86%	12.76	12.97	17661	2275	0.97%
2025-10-20	12.69	12.83	0.19	1.50%	12.59	12.85	21665	2768	1.19%
2025-10-17	12.65	12.64	-0.01	-0.08%	12.56	12.75	16123	2039	0.89%
2025-10-16	12.77	12.65	-0.11	-0.86%	12.63	12.80	17510	2221	0.96%
2025-10-15	12.74	12.76	0.06	0.47%	12.67	12.90	19499	2493	1.07%
2025-10-14	12.82	12.70	-0.09	-0.70%	12.65	12.98	25290	3229	1.39%
2025-10-13	12.59	12.79	-0.09	-0.70%	12.21	12.92	24601	3102	1.35%
2025-10-10	12.67	12.88	0.16	1.26%	12.60	13.01	25038	3228	1.38%
2025-10-09	12.88	12.72	-0.09	-0.70%	12.62	12.89	16550	2105	0.91%
2025-09-30	12.89	12.81	-0.08	-0.62%	12.81	12.97	16452	2119	0.90%
2025-09-29	12.68	12.89	0.17	1.34%	12.45	13.00	28561	3665	1.57%
2025-09-26	12.58	12.72	0.14	1.11%	12.47	12.87	20960	2661	1.15%
2025-09-25	12.86	12.58	-0.26	-2.02%	12.53	12.88	21107	2674	1.16%
2025-09-24	12.72	12.84	0.15	1.18%	12.61	12.94	41482	5310	2.28%
2025-09-23	13.05	12.69	-0.36	-2.76%	12.61	13.14	33849	4340	1.86%
2025-09-22	13.23	13.05	-0.22	-1.66%	12.90	13.30	32071	4172	1.76%
2025-09-19	13.37	13.27	-0.09	-0.67%	13.12	13.47	32329	4290	1.78%
2025-09-18	13.31	13.36	0.01	0.07%	13.10	13.39	34885	4629	1.92%
2025-09-17	13.17	13.35	0.14	1.06%	13.10	13.36	28116	3723	1.55%
2025-09-16	13.04	13.21	0.23	1.77%	12.92	13.22	24599	3225	1.35%
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%