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
2026-03-23	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%
2026-02-03	13.33	13.54	0.34	2.58%	13.31	13.69	63250	8537	3.48%
2026-02-02	13.45	13.20	-0.28	-2.08%	13.17	13.59	44533	5959	2.45%
2026-01-30	13.23	13.48	0.29	2.20%	13.12	13.56	44711	5987	2.46%
2026-01-29	13.15	13.19	0.00	0.00%	13.04	13.40	34491	4563	1.90%
2026-01-28	13.17	13.19	0.02	0.15%	13.10	13.36	22797	3012	1.25%
2026-01-27	13.29	13.17	-0.18	-1.35%	12.96	13.46	34497	4536	1.90%
2026-01-26	13.42	13.35	0.00	0.00%	13.15	13.46	33514	4455	1.84%
2026-01-23	13.33	13.35	0.06	0.45%	13.19	13.39	24342	3238	1.34%
2026-01-22	13.20	13.29	0.09	0.68%	13.12	13.34	23757	3143	1.31%
2026-01-21	12.95	13.20	0.13	0.99%	12.92	13.20	29303	3828	1.61%
2026-01-20	12.98	13.07	0.14	1.08%	12.83	13.07	34316	4458	1.89%
2026-01-19	12.66	12.93	0.27	2.13%	12.60	12.94	32135	4129	1.77%
2026-01-16	12.73	12.66	-0.08	-0.63%	12.55	12.84	25199	3186	1.39%
2026-01-15	12.65	12.74	0.08	0.63%	12.52	12.77	25308	3209	1.39%
2026-01-14	12.75	12.66	-0.10	-0.78%	12.50	12.91	41417	5282	2.28%
2026-01-13	12.60	12.76	0.11	0.87%	12.53	12.81	43521	5541	2.39%
2026-01-12	12.67	12.65	-0.02	-0.16%	12.60	12.77	32776	4159	1.80%
2026-01-09	12.67	12.67	0.03	0.24%	12.51	12.70	25621	3230	1.41%
2026-01-08	12.38	12.64	0.25	2.02%	12.30	12.68	28081	3517	1.54%
2026-01-07	12.57	12.39	-0.12	-0.96%	12.37	12.58	24127	3010	1.33%
2026-01-06	12.54	12.51	0.05	0.40%	12.46	12.72	30893	3889	1.70%
2026-01-05	12.50	12.46	0.02	0.16%	12.40	12.70	35426	4446	1.95%
2025-12-31	12.46	12.44	-0.02	-0.16%	12.21	12.56	20782	2573	1.14%
2025-12-30	12.45	12.46	-0.06	-0.48%	12.35	12.64	22237	2775	1.22%
2025-12-29	12.49	12.52	0.10	0.81%	12.34	12.60	23945	2984	1.32%
2025-12-26	12.67	12.42	-0.20	-1.58%	12.41	12.71	21068	2652	1.16%
2025-12-25	12.54	12.62	0.14	1.12%	12.44	12.65	18299	2298	1.01%
2025-12-24	12.50	12.48	0.04	0.32%	12.33	12.59	17088	2129	0.94%
2025-12-23	12.60	12.44	-0.06	-0.48%	12.37	12.70	18701	2334	1.03%
2025-12-22	12.72	12.50	-0.14	-1.11%	12.46	12.88	22553	2853	1.24%
2025-12-19	12.27	12.64	0.34	2.76%	12.21	12.67	21309	2657	1.17%
2025-12-18	12.01	12.30	0.27	2.24%	11.98	12.44	26683	3282	1.47%
2025-12-17	12.00	12.03	0.08	0.67%	11.76	12.15	21625	2582	1.19%
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%