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
2026-05-06	16.93	16.92	-0.08	-0.47%	16.71	17.16	36334	6135	2.25%
2026-04-30	17.21	17.00	-0.35	-2.02%	16.76	17.23	49966	8479	3.09%
2026-04-29	16.86	17.35	0.50	2.97%	16.64	18.00	52306	9117	3.24%
2026-04-28	16.40	16.85	0.41	2.49%	16.25	16.96	29116	4816	1.80%
2026-04-27	15.61	16.44	0.65	4.12%	15.44	16.48	37978	6088	2.35%
2026-04-24	15.39	15.79	0.30	1.94%	15.34	15.83	21220	3317	1.31%
2026-04-23	15.36	15.49	0.14	0.91%	15.25	15.70	21027	3245	1.30%
2026-04-22	15.87	15.35	-0.36	-2.29%	15.20	15.87	27419	4225	1.70%
2026-04-21	16.00	15.71	-0.39	-2.42%	15.45	16.03	27480	4313	1.70%
2026-04-20	16.18	16.10	-0.10	-0.62%	16.00	16.35	24706	3986	1.53%
2026-04-17	16.60	16.20	-0.50	-2.99%	16.08	16.70	20717	3381	1.28%
2026-04-16	16.28	16.70	0.53	3.28%	16.11	16.74	20891	3452	1.29%
2026-04-15	16.20	16.17	-0.01	-0.06%	16.11	16.57	23900	3892	1.48%
2026-04-14	16.29	16.18	0.08	0.50%	15.92	16.30	16791	2703	1.04%
2026-04-13	16.48	16.10	-0.38	-2.31%	15.71	16.48	24865	3987	1.54%
2026-04-10	16.65	16.48	-0.07	-0.42%	16.32	16.98	24647	4063	1.53%
2026-04-09	16.21	16.55	0.17	1.04%	16.20	16.61	25953	4257	1.61%
2026-04-08	16.50	16.38	0.25	1.55%	16.14	16.55	38801	6325	2.40%
2026-04-07	15.90	16.13	0.24	1.51%	15.60	16.20	33004	5253	2.04%
2026-04-03	16.66	15.89	-0.58	-3.52%	15.82	16.67	62048	9991	3.84%
2026-04-02	15.80	16.47	0.67	4.24%	15.65	17.38	95009	16017	5.88%
2026-04-01	15.69	15.80	0.26	1.67%	15.52	16.07	20965	3296	1.30%
2026-03-31	16.22	15.54	0.13	0.84%	15.29	16.22	28554	4462	1.77%
2026-03-30	15.28	15.41	0.03	0.20%	15.12	15.54	15671	2411	0.97%
2026-03-27	14.82	15.38	0.42	2.81%	14.75	15.40	13271	2010	0.82%
2026-03-26	15.33	14.96	-0.28	-1.84%	14.86	15.38	12178	1839	0.75%
2026-03-25	14.97	15.24	0.36	2.42%	14.91	15.42	14886	2266	0.92%
2026-03-24	14.46	14.88	0.69	4.86%	14.17	14.95	24009	3485	1.49%
2026-03-23	15.01	14.19	-0.99	-6.52%	13.76	15.03	26451	3825	1.64%
2026-03-20	15.67	15.18	-0.49	-3.13%	15.11	15.89	18566	2861	1.15%
2026-03-19	15.98	15.67	-0.51	-3.15%	15.54	16.17	13801	2185	0.85%
2026-03-18	16.07	16.18	0.33	2.08%	15.74	16.25	17422	2780	1.08%
2026-03-17	16.30	15.85	-0.36	-2.22%	15.75	16.31	14373	2309	0.89%
2026-03-16	16.18	16.21	-0.02	-0.12%	16.02	16.39	18249	2953	1.13%
2026-03-13	16.04	16.23	0.09	0.56%	16.04	16.63	20670	3382	1.28%
2026-03-12	16.65	16.14	-0.48	-2.89%	16.03	16.69	20472	3338	1.27%
2026-03-11	16.39	16.62	0.29	1.78%	16.27	16.77	32227	5308	2.00%
2026-03-10	16.06	16.33	0.41	2.58%	15.93	16.35	17003	2756	1.05%
2026-03-09	15.98	15.92	-0.17	-1.06%	15.69	16.11	23189	3685	1.44%
2026-03-06	15.47	16.09	0.60	3.87%	15.40	16.11	22662	3596	1.40%
2026-03-05	15.59	15.49	0.09	0.58%	15.33	15.85	32268	5000	2.00%
2026-03-04	15.32	15.40	-0.11	-0.71%	15.21	15.50	32299	4966	2.00%
2026-03-03	16.01	15.51	-0.53	-3.30%	15.50	16.15	39070	6193	2.42%
2026-03-02	16.63	16.04	-0.61	-3.66%	15.79	16.63	40119	6465	2.48%
2026-02-27	16.82	16.65	-0.18	-1.07%	16.36	16.87	30247	5012	1.87%
2026-02-26	17.05	16.83	-0.25	-1.46%	16.72	17.24	21365	3608	1.32%
2026-02-25	17.27	17.08	-0.20	-1.16%	16.95	17.30	17088	2919	1.06%
2026-02-24	17.20	17.28	0.27	1.59%	16.90	17.34	22627	3876	1.40%
2026-02-13	17.16	17.01	-0.13	-0.76%	16.90	17.32	22181	3785	1.37%
2026-02-12	17.32	17.14	-0.17	-0.98%	17.13	17.40	17512	3018	1.08%
2026-02-11	17.23	17.31	0.14	0.82%	17.19	17.68	17978	3120	1.11%
2026-02-10	17.43	17.17	-0.25	-1.44%	17.11	17.45	22734	3925	1.41%
2026-02-09	17.60	17.42	0.13	0.75%	17.23	17.88	22449	3911	1.39%
2026-02-06	16.87	17.29	0.24	1.41%	16.87	17.40	24781	4264	1.53%
2026-02-05	16.92	17.05	0.00	0.00%	16.92	17.28	17719	3029	1.10%
2026-02-04	17.00	17.05	0.10	0.59%	16.81	17.24	21072	3575	1.30%
2026-02-03	17.21	16.95	0.00	0.00%	16.64	17.29	29417	4969	1.82%
2026-02-02	17.25	16.95	-0.34	-1.97%	16.88	17.46	33155	5701	2.05%
2026-01-30	16.62	17.29	0.69	4.16%	16.60	17.38	43337	7392	2.68%
2026-01-29	16.94	16.60	-0.44	-2.58%	16.38	17.19	39701	6636	2.46%
2026-01-28	16.56	17.04	0.62	3.78%	16.43	17.38	58383	9874	3.62%
2026-01-27	16.61	16.42	-0.28	-1.68%	16.16	16.92	44830	7401	2.78%