弘宇股份 (002890) - 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
2025-08-01	13.46	13.66	0.26	1.94%	13.31	13.70	18772	2543	1.16%
2025-07-31	13.65	13.40	-0.20	-1.47%	13.31	13.71	25627	3453	1.59%
2025-07-30	13.61	13.60	-0.01	-0.07%	13.50	13.72	17571	2384	1.09%
2025-07-29	13.91	13.61	-0.25	-1.80%	13.56	13.92	23866	3260	1.48%
2025-07-28	13.82	13.86	0.04	0.29%	13.65	13.89	26759	3685	1.66%
2025-07-25	13.53	13.82	0.33	2.45%	13.38	13.95	32466	4432	2.01%
2025-07-24	13.57	13.49	-0.08	-0.59%	13.47	13.72	17751	2408	1.10%
2025-07-23	13.56	13.57	0.01	0.07%	13.39	13.66	17747	2400	1.10%
2025-07-22	13.70	13.56	-0.10	-0.73%	13.47	13.85	18995	2588	1.18%
2025-07-21	13.51	13.66	0.22	1.64%	13.41	13.72	23102	3146	1.43%
2025-07-18	13.46	13.44	0.01	0.07%	13.30	13.53	14670	1965	0.91%
2025-07-17	13.72	13.43	-0.28	-2.04%	13.34	13.78	25176	3394	1.56%
2025-07-16	13.40	13.71	0.36	2.70%	13.31	13.99	29201	3985	1.81%
2025-07-15	13.52	13.35	-0.13	-0.96%	13.11	13.52	25507	3389	1.58%
2025-07-14	13.10	13.48	0.44	3.37%	13.00	13.51	28583	3804	1.77%
2025-07-11	13.14	13.04	-0.09	-0.69%	12.92	13.29	19765	2578	1.22%
2025-07-10	13.21	13.13	-0.09	-0.68%	12.99	13.25	14020	1836	0.87%
2025-07-09	13.21	13.22	0.00	0.00%	13.13	13.26	12469	1644	0.77%
2025-07-08	13.25	13.22	-0.02	-0.15%	13.12	13.38	30574	4045	1.89%
2025-07-07	13.20	13.24	0.08	0.61%	13.10	13.40	18382	2427	1.14%
2025-07-04	13.30	13.16	-0.19	-1.42%	13.13	13.44	19381	2571	1.20%
2025-07-03	13.28	13.38	0.16	1.21%	13.10	13.44	19548	2606	1.21%
2025-07-02	13.18	13.22	0.07	0.53%	12.99	13.24	15209	1996	0.94%
2025-07-01	13.19	13.15	-0.04	-0.30%	12.98	13.31	20477	2686	1.27%
2025-06-30	13.15	13.19	0.08	0.61%	13.08	13.45	22149	2915	1.37%
2025-06-27	13.01	13.11	0.20	1.55%	12.90	13.20	23415	3057	1.45%
2025-06-26	13.26	12.91	-0.35	-2.64%	12.85	13.32	28301	3677	1.75%
2025-06-25	13.09	13.26	0.20	1.53%	13.05	13.49	29496	3913	1.83%
2025-06-24	12.57	13.06	0.55	4.40%	12.57	13.08	24779	3200	1.53%
2025-06-23	12.32	12.51	0.02	0.16%	12.32	12.87	20793	2622	1.29%
2025-06-20	12.52	12.49	-0.03	-0.24%	12.47	12.77	12287	1546	0.76%
2025-06-19	12.89	12.52	-0.37	-2.87%	12.51	13.00	16374	2078	1.01%
2025-06-18	12.83	12.89	0.05	0.39%	12.72	12.94	12002	1541	0.74%
2025-06-17	12.85	12.84	-0.01	-0.08%	12.68	12.94	14030	1793	0.87%
2025-06-16	12.76	12.85	-0.01	-0.08%	12.73	13.05	19935	2569	1.23%
2025-06-13	12.98	12.86	-0.21	-1.61%	12.78	13.14	24179	3119	1.50%
2025-06-12	13.17	13.07	-0.16	-1.21%	13.01	13.27	18945	2486	1.17%
2025-06-11	12.93	13.23	0.30	2.32%	12.93	13.30	23742	3128	1.47%
2025-06-10	13.09	12.93	-0.16	-1.22%	12.77	13.26	23428	3038	1.45%
2025-06-09	12.98	13.09	0.11	0.85%	12.92	13.50	20418	2680	1.26%
2025-06-06	12.89	12.98	0.22	1.72%	12.70	13.04	23559	3037	1.46%
2025-06-05	12.64	12.76	0.13	1.03%	12.53	12.83	19659	2499	1.22%
2025-06-04	12.86	12.63	-0.17	-1.33%	12.62	13.00	24372	3107	1.51%
2025-06-03	12.80	12.80	0.11	0.87%	12.55	12.86	16810	2144	1.04%
2025-05-30	12.91	12.69	-0.17	-1.32%	12.66	13.10	28376	3652	1.76%
2025-05-29	12.68	12.86	0.12	0.94%	12.68	12.94	16613	2135	1.03%
2025-05-28	12.86	12.74	-0.11	-0.86%	12.68	12.96	19130	2450	1.18%
2025-05-27	12.80	12.85	0.03	0.23%	12.62	12.89	18134	2318	1.12%
2025-05-26	12.57	12.82	0.28	2.23%	12.47	12.85	18265	2311	1.13%
2025-05-23	12.76	12.54	-0.11	-0.87%	12.47	12.89	23113	2924	1.43%
2025-05-22	12.92	12.65	-0.22	-1.71%	12.65	13.11	22786	2918	1.41%
2025-05-21	12.94	12.87	-0.14	-1.08%	12.78	12.99	23306	2999	1.44%
2025-05-20	12.59	13.01	0.38	3.01%	12.54	13.03	37606	4815	2.33%
2025-05-19	12.30	12.63	0.35	2.85%	12.25	12.73	40323	5040	2.50%
2025-05-16	12.12	12.28	0.15	1.24%	12.01	12.35	23565	2886	1.46%
2025-05-15	12.10	12.13	0.15	1.25%	11.89	12.18	25530	3077	1.58%
2025-05-14	12.12	11.98	-0.14	-1.16%	11.93	12.19	28227	3391	1.75%
2025-05-13	12.31	12.12	-0.18	-1.46%	12.10	12.40	27390	3334	1.70%
2025-05-12	12.27	12.30	0.09	0.74%	12.08	12.39	33715	4122	2.09%
2025-05-09	12.19	12.21	0.02	0.16%	12.06	12.43	37229	4543	2.31%
2025-05-08	12.00	12.19	0.18	1.50%	11.93	12.34	45745	5556	2.83%
2025-05-07	11.91	12.01	0.18	1.52%	11.80	12.05	51004	6080	3.16%
2025-05-06	11.78	11.83	0.05	0.42%	11.68	11.97	49089	5796	3.04%
2025-04-30	11.88	11.78	-0.20	-1.67%	11.63	11.97	36784	4312	2.28%
2025-04-29	11.63	11.98	0.35	3.01%	11.53	12.07	67554	8029	4.18%
2025-04-28	11.43	11.63	0.20	1.75%	11.36	11.98	66091	7714	4.09%
2025-04-25	11.40	11.43	0.05	0.44%	11.18	11.48	25962	2957	1.61%
2025-04-24	11.39	11.38	0.02	0.18%	11.12	11.42	32396	3659	2.01%