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
2025-09-16	14.72	14.98	0.30	2.04%	14.51	15.06	22359	3319	1.38%
2025-09-15	14.71	14.68	-0.14	-0.94%	14.51	14.85	22634	3320	1.40%
2025-09-12	15.19	14.82	-0.31	-2.05%	14.67	15.27	25639	3828	1.59%
2025-09-11	14.94	15.13	0.17	1.14%	14.75	15.15	16551	2483	1.02%
2025-09-10	15.07	14.96	-0.03	-0.20%	14.84	15.19	15129	2274	0.94%
2025-09-09	15.07	14.99	-0.21	-1.38%	14.90	15.63	22671	3440	1.40%
2025-09-08	14.73	15.20	0.47	3.19%	14.73	15.21	22004	3308	1.36%
2025-09-05	14.62	14.73	0.24	1.66%	14.42	14.79	12734	1869	0.79%
2025-09-04	14.72	14.49	-0.01	-0.07%	14.32	14.85	17351	2540	1.07%
2025-09-03	14.84	14.50	-0.36	-2.42%	14.44	15.12	12309	1808	0.76%
2025-09-02	14.99	14.86	-0.06	-0.40%	14.52	15.12	21896	3237	1.36%
2025-09-01	14.80	14.92	0.28	1.91%	14.62	15.18	25963	3881	1.61%
2025-08-29	14.98	14.64	-0.25	-1.68%	14.61	15.07	18598	2741	1.15%
2025-08-28	14.72	14.89	0.32	2.20%	14.23	15.05	31090	4562	1.93%
2025-08-27	15.30	14.57	-0.75	-4.90%	14.57	15.33	44404	6636	2.75%
2025-08-26	15.36	15.32	-0.11	-0.71%	15.20	15.47	20374	3125	1.26%
2025-08-25	15.46	15.43	0.03	0.19%	15.09	15.67	28365	4363	1.76%
2025-08-22	15.53	15.40	-0.18	-1.16%	15.35	15.75	30988	4802	1.92%
2025-08-21	15.63	15.58	-0.08	-0.51%	15.45	16.05	31563	4960	1.95%
2025-08-20	15.65	15.66	0.00	0.00%	15.41	15.75	26749	4178	1.66%
2025-08-19	15.38	15.66	0.35	2.29%	15.20	15.75	40594	6303	2.51%
2025-08-18	15.80	15.31	-0.31	-1.98%	15.22	15.85	49557	7642	3.07%
2025-08-15	15.72	15.62	-0.18	-1.14%	15.40	15.80	46134	7203	2.86%
2025-08-14	16.00	15.80	-0.56	-3.42%	15.60	16.19	72157	11430	4.47%
2025-08-13	15.45	16.36	0.65	4.14%	15.35	16.70	112942	18304	6.99%
2025-08-12	16.00	15.71	-0.02	-0.13%	15.05	16.27	163380	25229	10.12%
2025-08-11	14.39	15.73	1.43	10.00%	14.32	15.73	37486	5746	2.32%
2025-08-08	14.16	14.30	0.14	0.99%	14.00	14.35	16452	2333	1.02%
2025-08-07	14.09	14.16	0.06	0.43%	13.94	14.33	21018	2964	1.30%
2025-08-06	13.97	14.10	0.18	1.29%	13.77	14.11	15790	2208	0.98%
2025-08-05	13.79	13.92	0.24	1.75%	13.71	13.93	18789	2601	1.16%
2025-08-04	13.66	13.68	0.02	0.15%	13.57	13.77	22247	3046	1.38%
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%