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
2026-09-16	13.95	14.16	0.14	1.00%	13.90	14.32	15265	2160	0.95%
2026-09-15	14.59	14.02	-0.58	-3.97%	13.98	14.59	13982	1989	0.87%
2026-09-14	14.41	14.60	0.19	1.32%	14.15	14.81	17360	2531	1.08%
2026-09-11	14.31	14.41	-0.12	-0.83%	14.01	14.58	21800	3113	1.35%
2026-09-10	14.64	14.53	-0.23	-1.56%	14.42	14.74	17496	2544	1.08%
2026-09-09	15.05	14.76	-0.31	-2.06%	14.68	15.12	22725	3376	1.41%
2026-09-08	15.10	15.07	-0.22	-1.44%	14.82	15.18	21877	3278	1.35%
2026-09-07	15.53	15.29	-0.30	-1.92%	14.89	15.53	35697	5396	2.21%
2026-09-04	15.93	15.59	-0.37	-2.32%	15.39	15.93	32643	5106	2.02%
2026-09-03	16.29	15.96	-0.30	-1.85%	15.63	16.60	45573	7287	2.82%
2026-09-02	15.17	16.26	0.96	6.27%	15.17	16.40	70042	11167	4.34%
2026-09-01	14.86	15.30	0.41	2.75%	14.76	15.56	27803	4248	1.72%
2026-08-31	14.60	14.89	0.08	0.54%	14.55	14.89	14818	2189	0.92%
2026-08-28	14.72	14.81	-0.04	-0.27%	14.34	14.99	28239	4125	1.75%
2026-08-27	14.67	14.85	0.17	1.16%	14.31	14.85	14932	2166	0.92%
2026-08-26	14.47	14.68	0.21	1.45%	14.26	14.77	16789	2427	1.04%
2026-08-25	14.03	14.47	0.14	0.98%	14.01	14.51	16325	2336	1.01%
2026-08-24	14.50	14.33	-0.20	-1.38%	14.04	14.57	14138	2012	0.88%
2026-08-21	14.49	14.53	-0.03	-0.21%	14.21	14.78	14958	2154	0.93%
2026-08-20	14.32	14.56	0.51	3.63%	14.04	14.75	20680	2998	1.28%
2026-08-19	14.15	14.05	-0.25	-1.75%	14.00	14.30	16966	2403	1.05%
2026-08-18	14.46	14.30	-0.10	-0.69%	14.18	14.49	12289	1757	0.76%
2026-08-17	14.21	14.40	0.19	1.34%	14.00	14.57	19125	2748	1.18%
2026-08-14	14.02	14.21	0.20	1.43%	13.76	14.21	11564	1612	0.72%
2026-08-13	14.05	14.01	0.01	0.07%	13.77	14.06	15494	2161	0.96%
2026-08-12	14.10	14.00	-0.10	-0.71%	13.87	14.13	16145	2260	1.00%
2026-08-11	14.51	14.10	-0.49	-3.36%	14.10	14.59	23522	3356	1.46%
2026-08-10	14.26	14.59	0.58	4.14%	14.02	14.62	34166	4935	2.12%
2026-08-07	14.17	14.01	-0.09	-0.64%	13.96	15.20	41850	6047	2.59%
2026-08-06	13.47	14.10	0.66	4.91%	13.44	14.19	32060	4456	1.99%
2026-08-05	13.65	13.44	0.05	0.37%	13.23	13.65	17430	2337	1.08%
2026-08-04	13.32	13.39	0.18	1.36%	13.30	13.55	17248	2314	1.07%
2026-08-03	12.97	13.21	0.19	1.46%	12.97	13.30	16907	2223	1.05%
2026-07-31	12.97	13.02	0.20	1.56%	12.63	13.54	23124	3046	1.43%
2026-07-30	13.41	12.82	-0.59	-4.40%	12.68	13.63	20976	2746	1.30%
2026-07-29	13.53	13.41	-0.12	-0.89%	13.33	14.15	25727	3521	1.59%
2026-07-28	12.91	13.53	0.53	4.08%	12.70	13.79	32041	4341	1.98%
2026-07-27	11.91	13.00	0.85	7.00%	11.91	13.08	30486	3898	1.89%
2026-07-24	11.99	12.15	-0.14	-1.14%	11.88	12.26	15189	1835	0.94%
2026-07-23	12.27	12.29	0.45	3.80%	11.85	12.36	14402	1748	0.89%
2026-07-22	12.11	11.84	-0.39	-3.19%	11.76	12.40	18307	2201	1.13%
2026-07-21	12.18	12.23	0.03	0.25%	11.46	12.52	29522	3533	1.83%
2026-07-20	13.11	12.20	-0.78	-6.01%	12.08	13.49	23693	3008	1.47%
2026-07-17	13.76	12.98	-0.79	-5.74%	12.88	13.99	20332	2721	1.26%
2026-07-16	13.56	13.77	-0.02	-0.15%	13.50	13.98	11635	1604	0.72%
2026-07-15	13.95	13.79	-0.15	-1.08%	13.65	14.02	12336	1702	0.76%
2026-07-14	13.65	13.94	0.15	1.09%	13.50	14.00	14874	2046	0.92%
2026-07-13	14.10	13.79	-0.45	-3.16%	13.60	14.24	20989	2912	1.30%
2026-07-10	14.49	14.24	-0.25	-1.73%	14.16	14.70	14705	2119	0.91%
2026-07-09	14.45	14.49	-0.02	-0.14%	14.10	14.86	14076	2034	0.87%
2026-07-08	14.99	14.51	-0.38	-2.55%	14.42	14.99	22351	3278	1.38%
2026-07-07	15.48	14.89	-0.58	-3.75%	14.86	15.80	22505	3419	1.39%
2026-07-06	16.00	15.47	-0.46	-2.89%	15.33	16.23	26069	4087	1.61%
2026-07-03	15.48	15.93	0.70	4.60%	15.48	16.11	27156	4306	1.68%
2026-07-02	15.00	15.23	0.33	2.21%	14.71	15.61	27101	4115	1.68%
2026-07-01	14.29	14.93	0.64	4.48%	13.91	15.30	31110	4548	1.93%
2026-06-30	13.86	14.29	0.36	2.58%	13.75	14.48	30683	4336	1.90%
2026-06-29	13.19	13.93	0.71	5.37%	12.55	14.18	51023	6787	3.16%
2026-06-26	13.80	13.22	-0.58	-4.20%	13.04	13.87	44910	5995	2.78%
2026-06-25	14.19	13.80	-0.46	-3.23%	13.80	14.35	21416	2987	1.33%
2026-06-24	14.80	14.26	-0.55	-3.71%	13.88	14.87	46861	6655	2.90%
2026-06-23	14.62	14.81	0.19	1.30%	14.53	15.07	16035	2375	0.99%
2026-06-22	14.58	14.62	0.03	0.21%	14.08	14.77	22401	3218	1.39%
2026-06-18	14.68	14.59	-0.35	-2.34%	14.57	14.91	16171	2372	1.00%
2026-06-17	15.09	14.94	-0.19	-1.26%	14.74	15.09	13964	2074	0.86%
2026-06-16	15.38	15.13	-0.26	-1.69%	14.86	15.44	19378	2915	1.20%
2026-06-15	15.24	15.39	0.16	1.05%	15.12	15.98	30051	4619	1.86%
2026-06-12	15.00	15.23	0.52	3.54%	14.62	15.37	21388	3228	1.32%
2026-06-11	14.29	14.71	0.27	1.87%	14.01	14.92	22683	3262	1.40%
2026-06-10	14.76	14.44	-0.52	-3.48%	14.25	14.98	17535	2543	1.09%
2026-06-09	14.74	14.96	0.19	1.29%	14.61	15.20	21564	3202	1.34%