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
2025-12-16	12.26	11.95	-0.32	-2.61%	11.92	12.34	24545	2954	1.35%
2025-12-15	12.17	12.27	0.16	1.32%	11.92	12.37	26177	3205	1.44%
2025-12-12	12.38	12.11	-0.28	-2.26%	12.05	12.55	30382	3729	1.67%
2025-12-11	12.82	12.39	-0.37	-2.90%	12.39	12.83	30588	3843	1.68%
2025-12-10	13.06	12.76	-0.30	-2.30%	12.71	13.17	26310	3403	1.45%
2025-12-09	13.18	13.06	-0.12	-0.91%	13.06	13.33	19139	2526	1.05%
2025-12-08	13.09	13.18	0.11	0.84%	13.07	13.25	19446	2559	1.07%
2025-12-05	12.99	13.07	0.15	1.16%	12.80	13.11	18223	2363	1.00%
2025-12-04	13.20	12.92	-0.35	-2.64%	12.86	13.28	22183	2880	1.22%
2025-12-03	13.24	13.27	0.04	0.30%	13.13	13.37	24367	3226	1.34%
2025-12-02	13.38	13.23	-0.16	-1.19%	13.10	13.38	20410	2700	1.12%
2025-12-01	13.18	13.39	0.27	2.06%	13.18	13.54	30784	4119	1.69%
2025-11-28	13.00	13.12	0.09	0.69%	12.89	13.14	18791	2452	1.03%
2025-11-27	12.83	13.03	0.21	1.64%	12.78	13.09	21032	2724	1.16%
2025-11-26	12.95	12.82	-0.13	-1.00%	12.76	13.14	20356	2633	1.12%
2025-11-25	12.97	12.95	0.06	0.47%	12.80	13.13	19366	2518	1.06%
2025-11-24	12.69	12.89	0.33	2.63%	12.60	13.00	32335	4139	1.78%
2025-11-21	13.13	12.56	-0.62	-4.70%	12.50	13.29	43182	5506	2.37%
2025-11-20	13.58	13.18	-0.25	-1.86%	13.16	13.62	35877	4788	1.97%
2025-11-19	13.62	13.43	-0.19	-1.40%	13.35	13.97	38380	5218	2.11%
2025-11-18	13.90	13.62	-0.30	-2.16%	13.58	13.90	30043	4108	1.65%
2025-11-17	13.93	13.92	0.08	0.58%	13.73	13.95	25851	3579	1.42%
2025-11-14	13.79	13.84	0.05	0.36%	13.71	13.99	36200	5028	1.99%
2025-11-13	13.69	13.79	0.10	0.73%	13.58	13.87	24399	3354	1.34%
2025-11-12	13.65	13.69	0.04	0.29%	13.46	13.99	39078	5345	2.15%
2025-11-11	13.60	13.65	0.02	0.15%	13.49	13.74	21258	2898	1.17%
2025-11-10	13.70	13.63	0.00	0.00%	13.47	13.77	23235	3158	1.28%
2025-11-07	13.57	13.63	0.05	0.37%	13.48	13.72	26500	3611	1.46%
2025-11-06	13.48	13.58	0.09	0.67%	13.38	13.62	26682	3604	1.47%
2025-11-05	13.33	13.49	0.07	0.52%	13.21	13.52	26354	3537	1.45%
2025-11-04	13.25	13.42	0.22	1.67%	13.15	13.58	39561	5283	2.17%
2025-11-03	13.08	13.20	0.12	0.92%	13.03	13.28	32827	4328	1.80%
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%