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
2025-12-16	11.67	11.70	-0.11	-0.93%	11.36	11.85	72605	8356	1.68%
2025-12-15	12.08	11.81	-0.26	-2.15%	11.60	12.12	123526	14529	2.85%
2025-12-12	12.18	12.07	-0.09	-0.74%	11.84	12.35	127946	15475	2.96%
2025-12-11	12.28	12.16	0.04	0.33%	12.00	12.41	141309	17260	3.26%
2025-12-10	12.16	12.12	-0.01	-0.08%	11.94	12.35	102410	12402	2.37%
2025-12-09	11.66	12.13	0.50	4.30%	11.62	12.32	208790	25107	4.82%
2025-12-08	11.58	11.63	0.11	0.95%	11.40	11.65	59638	6875	1.38%
2025-12-05	11.47	11.52	0.12	1.05%	11.31	11.63	76829	8819	1.77%
2025-12-04	11.51	11.40	-0.16	-1.38%	11.32	11.60	76415	8740	1.76%
2025-12-03	11.60	11.56	-0.10	-0.86%	11.43	11.62	50667	5835	1.17%
2025-12-02	11.56	11.66	0.04	0.34%	11.51	11.79	62037	7246	1.43%
2025-12-01	11.60	11.62	0.02	0.17%	11.51	11.67	59462	6877	1.37%
2025-11-28	11.49	11.60	0.07	0.61%	11.42	11.63	90561	10437	2.09%
2025-11-27	11.54	11.53	-0.04	-0.35%	11.43	11.80	111270	12903	2.57%
2025-11-26	11.36	11.57	0.19	1.67%	11.24	11.75	123134	14178	2.84%
2025-11-25	10.94	11.38	0.42	3.83%	10.91	11.69	166002	18827	3.83%
2025-11-24	11.00	10.96	-0.10	-0.90%	10.73	11.03	73405	7980	1.70%
2025-11-21	11.22	11.06	-0.30	-2.64%	10.74	11.43	113044	12443	2.61%
2025-11-20	11.01	11.36	0.34	3.09%	11.01	11.49	150350	17014	3.47%
2025-11-19	11.13	11.02	-0.11	-0.99%	10.88	11.23	113142	12479	2.61%
2025-11-18	11.13	11.13	-0.09	-0.80%	11.07	11.28	47767	5330	1.10%
2025-11-17	11.28	11.22	-0.02	-0.18%	11.11	11.33	56381	6311	1.30%
2025-11-14	10.97	11.24	0.25	2.27%	10.94	11.38	124728	14013	2.88%
2025-11-13	10.93	10.99	0.06	0.55%	10.82	11.25	99942	11008	2.31%
2025-11-12	10.84	10.93	0.09	0.83%	10.81	11.09	81233	8869	1.88%
2025-11-11	10.82	10.84	0.02	0.18%	10.72	10.85	41162	4442	0.95%
2025-11-10	10.78	10.82	0.02	0.19%	10.72	10.88	47178	5097	1.09%
2025-11-07	10.71	10.80	0.05	0.47%	10.69	10.85	37316	4018	0.86%
2025-11-06	10.82	10.75	-0.07	-0.65%	10.65	10.82	36416	3901	0.84%
2025-11-05	10.81	10.82	0.01	0.09%	10.75	10.96	64837	7021	1.50%
2025-11-04	11.00	10.81	-0.22	-1.99%	10.76	11.08	68471	7458	1.58%
2025-11-03	11.05	11.03	0.03	0.27%	10.87	11.12	81525	8967	1.88%
2025-10-31	10.78	11.00	0.19	1.76%	10.70	11.07	70951	7773	1.64%
2025-10-30	10.72	10.81	0.12	1.12%	10.60	11.00	83945	9081	1.94%
2025-10-29	10.61	10.69	0.08	0.75%	10.55	10.78	45650	4864	1.05%
2025-10-28	10.54	10.61	0.07	0.66%	10.49	10.66	37973	4013	0.88%
2025-10-27	10.72	10.54	-0.13	-1.22%	10.51	10.77	43645	4621	1.01%
2025-10-24	10.70	10.67	-0.02	-0.19%	10.58	10.80	40602	4331	0.94%
2025-10-23	10.64	10.69	0.04	0.38%	10.49	10.72	38788	4116	0.90%
2025-10-22	10.59	10.65	0.06	0.57%	10.56	10.73	33055	3517	0.76%
2025-10-21	10.61	10.59	0.03	0.28%	10.50	10.65	33187	3514	0.77%
2025-10-20	10.45	10.56	0.22	2.13%	10.35	10.64	36565	3844	0.84%
2025-10-17	10.52	10.34	-0.18	-1.71%	10.33	10.54	30620	3187	0.71%
2025-10-16	10.69	10.52	-0.18	-1.68%	10.48	10.69	35024	3702	0.81%
2025-10-15	10.53	10.70	0.16	1.52%	10.40	10.76	65148	6880	1.50%
2025-10-14	10.60	10.54	-0.06	-0.57%	10.48	10.71	49089	5187	1.13%
2025-10-13	10.33	10.60	-0.08	-0.75%	10.22	10.69	57816	6069	1.34%
2025-10-10	10.74	10.68	-0.06	-0.56%	10.65	10.84	49179	5276	1.14%
2025-10-09	10.31	10.74	0.53	5.19%	10.28	10.80	108371	11404	2.50%
2025-09-30	10.37	10.21	-0.16	-1.54%	10.18	10.46	67680	6955	1.56%
2025-09-29	10.42	10.37	-0.07	-0.67%	10.17	10.45	50526	5232	1.17%
2025-09-26	10.54	10.44	-0.08	-0.76%	10.43	10.60	41537	4363	0.96%
2025-09-25	10.73	10.52	-0.21	-1.96%	10.51	10.75	44313	4691	1.02%
2025-09-24	10.73	10.73	-0.05	-0.46%	10.64	10.84	56672	6069	1.31%
2025-09-23	10.74	10.78	-0.05	-0.46%	10.54	10.84	58003	6187	1.34%
2025-09-22	10.70	10.83	0.17	1.59%	10.50	10.86	58221	6220	1.34%
2025-09-19	10.74	10.66	-0.08	-0.74%	10.56	10.93	58187	6211	1.34%
2025-09-18	11.08	10.74	-0.36	-3.24%	10.66	11.08	88528	9623	2.04%
2025-09-17	11.14	11.10	-0.04	-0.36%	10.98	11.14	46995	5189	1.09%
2025-09-16	11.16	11.14	0.05	0.45%	11.03	11.29	52706	5880	1.22%
2025-09-15	11.00	11.09	0.05	0.45%	10.91	11.10	57004	6265	1.32%
2025-09-12	11.19	11.04	-0.14	-1.25%	10.93	11.25	82452	9095	1.90%
2025-09-11	11.04	11.18	0.13	1.18%	10.91	11.52	134799	15132	3.11%
2025-09-10	11.37	11.05	-0.32	-2.81%	10.97	11.37	112157	12446	2.59%
2025-09-09	11.78	11.37	-0.41	-3.48%	11.30	11.78	93836	10791	2.17%
2025-09-08	11.77	11.78	0.05	0.43%	11.53	12.02	81802	9680	1.89%