宏川智慧 (002930) - 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
2026-05-07	13.18	14.58	1.33	10.04%	13.04	14.58	506044	71954	11.68%
2026-05-06	12.88	13.25	0.26	2.00%	12.75	13.73	383894	50709	8.86%
2026-04-30	12.45	12.99	0.48	3.84%	12.28	13.08	169451	21635	3.91%
2026-04-29	12.78	12.51	-0.05	-0.40%	12.33	12.78	100001	12593	2.31%
2026-04-28	12.40	12.56	0.17	1.37%	12.32	12.73	89840	11300	2.07%
2026-04-27	12.53	12.39	-0.30	-2.36%	12.19	12.81	92909	11574	2.14%
2026-04-24	12.85	12.69	-0.16	-1.25%	12.60	12.97	48838	6221	1.13%
2026-04-23	12.99	12.85	-0.15	-1.15%	12.73	12.99	54701	7023	1.26%
2026-04-22	13.50	13.00	-0.50	-3.70%	12.90	13.50	94605	12392	2.18%
2026-04-21	13.79	13.50	-0.30	-2.17%	13.43	14.03	91963	12509	2.12%
2026-04-20	13.63	13.80	0.28	2.07%	13.35	14.10	98488	13567	2.27%
2026-04-17	13.82	13.52	-0.32	-2.31%	13.34	13.82	82023	11077	1.89%
2026-04-16	13.52	13.84	0.35	2.59%	13.42	13.99	91725	12630	2.12%
2026-04-15	13.58	13.49	-0.02	-0.15%	13.31	13.74	49078	6601	1.13%
2026-04-14	13.30	13.51	0.21	1.58%	13.15	13.58	74160	9936	1.71%
2026-04-13	13.25	13.30	-0.04	-0.30%	13.11	13.54	59882	7936	1.38%
2026-04-10	13.18	13.34	0.17	1.29%	13.10	13.46	86831	11559	2.00%
2026-04-09	13.85	13.17	-0.81	-5.79%	12.78	13.90	176840	23250	4.08%
2026-04-08	13.41	13.98	0.77	5.83%	13.17	14.17	215833	29685	4.98%
2026-04-07	13.07	13.21	0.20	1.54%	12.87	13.57	89236	11774	2.06%
2026-04-03	13.70	13.01	-0.69	-5.04%	12.97	13.88	84246	11134	1.94%
2026-04-02	14.00	13.70	-0.29	-2.07%	13.30	14.01	90081	12210	2.08%
2026-04-01	13.90	13.99	0.29	2.12%	13.79	14.20	94648	13222	2.19%
2026-03-31	14.01	13.70	-0.31	-2.21%	13.66	14.20	86118	11991	1.99%
2026-03-30	14.16	14.01	-0.35	-2.44%	13.91	14.30	88405	12391	2.04%
2026-03-27	13.30	14.36	0.75	5.51%	13.21	14.36	193333	26847	4.47%
2026-03-26	13.57	13.61	0.01	0.07%	13.33	13.80	84194	11388	1.95%
2026-03-25	13.10	13.60	0.50	3.82%	13.05	13.87	171562	23249	3.96%
2026-03-24	12.89	13.10	0.52	4.13%	12.53	13.16	126216	16193	2.92%
2026-03-23	12.61	12.58	-0.53	-4.04%	12.48	13.15	112791	14408	2.61%
2026-03-20	13.60	13.11	-0.36	-2.67%	12.77	13.75	140057	18393	3.24%
2026-03-19	13.55	13.47	-0.03	-0.22%	13.30	13.80	98896	13328	2.29%
2026-03-18	13.56	13.50	-0.07	-0.52%	13.37	13.81	114700	15614	2.65%
2026-03-17	14.20	13.57	-0.45	-3.21%	13.47	14.20	117500	16143	2.72%
2026-03-16	14.05	14.02	-0.02	-0.14%	13.93	14.40	117203	16564	2.71%
2026-03-13	14.15	14.04	-0.28	-1.96%	13.90	14.55	146785	20818	3.39%
2026-03-12	13.80	14.32	0.49	3.54%	13.65	14.90	238465	33976	5.51%
2026-03-11	13.64	13.83	0.03	0.22%	13.45	14.07	175020	24034	4.04%
2026-03-10	14.40	13.80	-0.87	-5.93%	13.57	14.46	283180	39041	6.54%
2026-03-09	13.60	14.67	1.33	9.97%	13.47	14.67	222162	31524	5.13%
2026-03-06	13.40	13.34	-0.29	-2.13%	13.11	13.62	108007	14426	2.50%
2026-03-05	13.59	13.63	0.08	0.59%	13.05	13.73	164611	21993	3.80%
2026-03-04	13.25	13.55	0.10	0.74%	13.06	13.74	119471	16080	2.76%
2026-03-03	13.65	13.45	-0.20	-1.47%	13.27	14.05	116993	15905	2.70%
2026-03-02	13.88	13.65	-0.15	-1.09%	13.55	14.03	154058	21183	3.56%
2026-02-27	13.49	13.80	0.26	1.92%	13.44	13.82	111860	15265	2.59%
2026-02-26	13.50	13.54	0.04	0.30%	13.03	13.69	134994	18001	3.12%
2026-02-25	13.01	13.50	0.60	4.65%	12.86	13.50	176717	23516	4.08%
2026-02-24	13.00	12.90	0.05	0.39%	12.77	13.08	77813	10073	1.80%
2026-02-13	12.84	12.85	0.02	0.16%	12.68	13.01	77130	9929	1.78%
2026-02-12	12.89	12.83	-0.01	-0.08%	12.77	13.10	51998	6684	1.20%
2026-02-11	13.20	12.84	-0.27	-2.06%	12.81	13.22	80337	10362	1.86%
2026-02-10	13.14	13.11	-0.03	-0.23%	13.04	13.35	98390	12964	2.27%
2026-02-09	12.47	13.14	0.75	6.05%	12.47	13.16	162348	21103	3.75%
2026-02-06	12.50	12.39	-0.20	-1.59%	12.32	12.58	104143	12955	2.41%
2026-02-05	12.79	12.59	-0.16	-1.25%	12.50	12.84	139238	17615	3.22%
2026-02-04	12.62	12.75	0.06	0.47%	12.41	12.86	175657	22248	4.06%
2026-02-03	12.06	12.69	0.65	5.40%	11.99	12.84	280982	35056	6.49%
2026-02-02	12.02	12.04	0.27	2.29%	11.85	12.36	264238	32145	6.11%
2026-01-30	11.14	11.77	0.50	4.44%	11.00	11.86	243601	28323	5.63%
2026-01-29	11.25	11.27	0.02	0.18%	11.18	11.69	93918	10654	2.17%
2026-01-28	11.22	11.25	0.04	0.36%	11.12	11.34	62444	7008	1.44%