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
2026-05-15	14.43	14.33	-0.03	-0.21%	14.20	14.59	59386	8535	3.97%
2026-05-14	14.90	14.36	-0.61	-4.07%	14.35	14.97	101278	14735	6.77%
2026-05-13	14.85	14.97	0.12	0.81%	14.66	15.05	94055	14005	6.28%
2026-05-12	14.73	14.85	0.06	0.41%	14.59	14.95	92984	13734	6.21%
2026-05-11	14.85	14.79	-0.06	-0.40%	14.61	14.96	85215	12556	5.69%
2026-05-08	14.40	14.85	0.40	2.77%	14.30	14.90	115818	16996	7.74%
2026-05-07	14.22	14.45	0.25	1.76%	14.14	14.64	98111	14162	6.55%
2026-05-06	13.97	14.20	0.30	2.16%	13.92	14.20	88528	12501	5.91%
2026-04-30	14.32	13.90	-0.42	-2.93%	13.72	14.41	119727	16686	8.00%
2026-04-29	14.39	14.32	-0.13	-0.90%	14.12	14.52	98589	14189	6.59%
2026-04-28	14.59	14.45	-0.30	-2.03%	14.32	14.75	110488	16044	7.38%
2026-04-27	14.37	14.75	0.46	3.22%	14.29	15.14	140938	20784	9.42%
2026-04-24	15.08	14.29	-1.13	-7.33%	14.05	15.19	144221	20935	9.64%
2026-04-23	14.68	15.42	0.58	3.91%	14.54	15.69	222121	33816	14.84%
2026-04-22	14.40	14.84	0.05	0.34%	14.29	14.86	148658	21632	9.93%
2026-04-21	14.53	14.79	-0.90	-5.74%	14.40	14.97	216509	31803	14.46%
2026-04-20	16.37	15.69	-0.67	-4.10%	14.93	17.02	386857	60235	25.85%
2026-04-17	15.05	16.36	1.49	10.02%	14.99	16.36	189752	30164	12.68%
2026-04-16	13.52	14.87	1.35	9.99%	13.52	14.87	118459	17102	7.91%
2026-04-15	13.54	13.52	0.03	0.22%	13.23	13.65	49708	6673	3.32%
2026-04-14	13.50	13.49	-0.01	-0.07%	12.91	13.66	63968	8466	4.27%
2026-04-13	13.35	13.50	0.14	1.05%	13.09	13.53	69738	9284	4.66%
2026-04-10	13.31	13.36	0.22	1.67%	12.96	13.36	47942	6329	3.20%
2026-04-09	13.40	13.14	-0.18	-1.35%	13.08	13.44	34143	4518	2.28%
2026-04-08	13.15	13.32	0.53	4.14%	12.92	13.36	42988	5701	2.87%
2026-04-07	12.20	12.79	0.55	4.49%	12.17	12.85	44716	5648	2.99%
2026-04-03	12.80	12.24	-0.52	-4.08%	12.10	12.88	39257	4852	2.62%
2026-04-02	13.05	12.76	-0.29	-2.22%	12.60	13.12	37711	4841	2.52%
2026-04-01	13.18	13.05	0.18	1.40%	12.90	13.20	36623	4782	2.45%
2026-03-31	13.10	12.87	-0.27	-2.05%	12.85	13.32	37338	4890	2.49%
2026-03-30	12.80	13.14	0.20	1.55%	12.78	13.28	64765	8445	4.33%
2026-03-27	12.40	12.94	0.27	2.13%	12.40	12.97	32236	4133	2.15%
2026-03-26	12.76	12.67	-0.05	-0.39%	12.57	13.10	51029	6528	3.41%
2026-03-25	12.40	12.72	0.45	3.67%	12.28	13.25	55241	7032	3.69%
2026-03-24	11.88	12.27	0.61	5.23%	11.61	12.32	59141	7084	3.95%
2026-03-23	12.42	11.66	-0.68	-5.51%	11.44	12.42	72575	8651	4.85%
2026-03-20	13.04	12.34	-0.70	-5.37%	12.28	13.16	56108	7071	3.75%
2026-03-19	13.68	13.04	-0.64	-4.68%	12.85	13.68	50871	6678	3.40%
2026-03-18	13.50	13.68	0.25	1.86%	13.34	13.70	28524	3862	1.91%
2026-03-17	13.90	13.43	-0.47	-3.38%	13.41	14.00	36719	5021	2.45%
2026-03-16	13.97	13.90	-0.10	-0.71%	13.75	14.16	33547	4669	2.23%
2026-03-13	13.98	14.00	0.06	0.43%	13.92	14.19	30382	4278	2.02%
2026-03-12	14.19	13.94	-0.11	-0.78%	13.89	14.20	32031	4500	2.13%
2026-03-11	14.18	14.05	-0.09	-0.64%	13.98	14.25	26046	3671	1.73%
2026-03-10	13.94	14.14	0.24	1.73%	13.88	14.18	32580	4579	2.16%
2026-03-09	13.86	13.90	-0.13	-0.93%	13.70	14.08	45468	6312	3.02%
2026-03-06	13.40	14.03	0.68	5.09%	13.21	14.08	40701	5630	2.70%
2026-03-05	13.56	13.35	0.08	0.60%	13.30	13.65	29961	4033	1.99%
2026-03-04	13.30	13.27	-0.09	-0.67%	13.07	13.53	39641	5275	2.18%
2026-03-03	13.65	13.36	-0.25	-1.84%	13.35	13.78	43798	5950	2.41%
2026-03-02	13.85	13.61	-0.39	-2.79%	13.36	13.97	50733	6925	2.79%
2026-02-27	13.90	14.00	-0.02	-0.14%	13.80	14.05	35795	4991	1.97%
2026-02-26	14.11	14.02	-0.09	-0.64%	13.92	14.18	32054	4486	1.76%
2026-02-25	14.11	14.11	0.08	0.57%	14.01	14.27	32352	4570	1.78%
2026-02-24	13.92	14.03	0.20	1.45%	13.74	14.07	42089	5867	2.31%
2026-02-13	13.84	13.83	0.01	0.07%	13.71	14.03	31898	4436	1.75%
2026-02-12	14.10	13.82	-0.21	-1.50%	13.72	14.24	43279	6013	2.38%
2026-02-11	13.86	14.03	0.17	1.23%	13.70	14.52	64991	9213	3.57%
2026-02-10	13.99	13.86	-0.19	-1.35%	13.80	14.05	45739	6355	2.51%
2026-02-09	13.85	14.05	0.40	2.93%	13.79	14.25	59476	8367	3.27%
2026-02-06	13.62	13.65	-0.06	-0.44%	13.51	13.85	34818	4780	1.91%
2026-02-05	13.70	13.71	-0.05	-0.36%	13.58	13.95	45765	6317	2.52%
2026-02-04	13.60	13.76	0.22	1.62%	13.45	13.99	77034	10636	4.23%