弘信电子 (300657) - 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	36.39	36.80	1.04	2.91%	36.12	37.50	456659	168305	9.75%
2026-04-30	36.26	35.76	0.53	1.50%	35.08	36.70	413301	148549	8.82%
2026-04-29	34.50	35.23	-0.56	-1.56%	34.45	36.50	422018	150356	9.01%
2026-04-28	35.39	35.79	0.86	2.46%	34.65	36.44	499356	178419	10.66%
2026-04-27	35.98	34.93	-0.94	-2.62%	34.88	35.98	290512	102407	6.20%
2026-04-24	36.77	35.87	-1.27	-3.42%	35.17	36.91	352928	126346	7.53%
2026-04-23	37.00	37.14	0.27	0.73%	35.66	37.79	537345	198154	11.47%
2026-04-22	34.59	36.87	2.06	5.92%	34.59	37.28	516887	188851	11.03%
2026-04-21	34.30	34.81	-0.04	-0.11%	33.53	34.92	292560	100048	6.24%
2026-04-20	35.08	34.85	-0.22	-0.63%	34.60	35.66	327446	114911	6.99%
2026-04-17	35.00	35.07	-0.18	-0.51%	34.42	35.77	428419	150136	9.14%
2026-04-16	32.80	35.25	2.45	7.47%	32.80	36.27	625168	217135	13.34%
2026-04-15	32.94	32.80	-0.31	-0.94%	32.69	33.88	398372	132530	8.50%
2026-04-14	31.41	33.11	2.29	7.43%	31.28	34.88	735261	245348	15.69%
2026-04-13	29.40	30.82	1.12	3.77%	29.40	31.28	301789	92753	6.44%
2026-04-10	30.14	29.70	-0.14	-0.47%	29.70	30.49	178056	53622	3.80%
2026-04-09	29.45	29.84	-0.01	-0.03%	29.25	30.33	218964	64970	4.67%
2026-04-08	28.70	29.85	2.02	7.26%	28.70	29.88	346638	101672	7.40%
2026-04-07	28.25	27.83	-0.37	-1.31%	27.59	28.57	161774	45381	3.45%
2026-04-03	28.53	28.20	-0.06	-0.21%	27.87	28.88	189677	53808	4.05%
2026-04-02	29.37	28.26	-1.14	-3.88%	28.02	29.38	222864	63591	4.76%
2026-04-01	29.66	29.40	0.56	1.94%	29.25	30.15	233905	69433	4.99%
2026-03-31	29.62	28.84	-0.96	-3.22%	28.75	30.15	198928	58300	4.25%
2026-03-30	28.67	29.80	0.56	1.92%	27.74	29.96	273949	79315	5.85%
2026-03-27	28.28	29.24	0.36	1.25%	28.17	29.66	190765	55266	4.07%
2026-03-26	30.48	28.88	-1.60	-5.25%	28.70	30.74	267898	78751	5.72%
2026-03-25	29.36	30.48	1.33	4.56%	29.36	31.33	344912	105451	7.36%
2026-03-24	28.93	29.15	0.72	2.53%	27.70	29.35	262063	74809	5.59%
2026-03-23	29.65	28.43	-1.77	-5.86%	28.20	30.11	295269	85691	6.30%
2026-03-20	32.20	30.20	-1.63	-5.12%	30.20	32.37	318294	98966	6.79%
2026-03-19	31.54	31.83	-0.53	-1.64%	31.50	32.89	303675	97710	6.48%
2026-03-18	30.83	32.36	2.13	7.05%	30.40	32.44	389147	122705	8.31%
2026-03-17	32.17	30.23	-2.06	-6.38%	30.20	32.28	319055	98721	6.81%
2026-03-16	31.39	32.29	0.71	2.25%	30.52	32.49	299249	94891	6.39%
2026-03-13	33.00	31.58	-1.42	-4.30%	31.50	33.00	274881	87949	5.87%
2026-03-12	33.41	33.00	-0.65	-1.93%	32.68	33.92	296440	98503	6.33%
2026-03-11	33.73	33.65	-0.48	-1.41%	33.52	34.40	404428	136937	8.63%
2026-03-10	32.84	34.13	1.69	5.21%	32.54	34.43	623739	209425	13.31%
2026-03-09	31.00	32.44	0.67	2.11%	29.72	32.77	404846	125155	8.59%
2026-03-06	31.00	31.77	0.39	1.24%	30.81	32.63	295947	94241	6.28%
2026-03-05	31.58	31.38	0.53	1.72%	30.68	31.78	269449	84120	5.72%
2026-03-04	29.75	30.85	0.50	1.65%	29.60	31.92	276019	85401	5.86%
2026-03-03	32.57	30.35	-2.15	-6.62%	30.25	32.72	396489	123125	8.42%
2026-03-02	32.61	32.50	-1.11	-3.30%	32.39	33.45	312450	102501	6.63%
2026-02-27	32.30	33.61	0.66	2.00%	32.15	34.25	409361	136618	8.69%
2026-02-26	31.61	32.95	1.42	4.50%	31.44	33.29	442041	143937	9.38%
2026-02-25	32.06	31.53	-0.53	-1.65%	31.36	32.25	277710	87842	5.89%
2026-02-24	33.60	32.06	-0.79	-2.40%	31.72	33.74	290478	93637	6.17%
2026-02-13	32.85	32.85	-0.50	-1.50%	32.78	33.80	317080	105410	6.73%
2026-02-12	32.01	33.35	1.97	6.28%	31.77	34.28	578905	190139	12.29%
2026-02-11	31.25	31.38	-0.11	-0.35%	31.22	32.17	217506	69078	4.62%
2026-02-10	30.83	31.49	0.55	1.78%	30.80	31.77	207750	65136	4.41%
2026-02-09	30.78	30.94	0.93	3.10%	30.47	31.20	205990	63650	4.37%
2026-02-06	29.41	30.01	0.31	1.04%	29.00	31.10	214804	64739	4.56%
2026-02-05	30.01	29.70	-0.96	-3.13%	29.32	30.28	183191	54548	3.89%
2026-02-04	31.55	30.66	-1.31	-4.10%	30.08	31.70	325300	99798	6.90%
2026-02-03	30.85	31.97	1.22	3.97%	30.45	31.98	345150	108311	7.33%
2026-02-02	31.35	30.75	-0.39	-1.25%	30.30	31.64	242695	75165	5.15%
2026-01-30	30.80	31.14	0.21	0.68%	30.47	31.78	250432	77842	5.32%
2026-01-29	31.07	30.93	-0.69	-2.18%	30.45	32.09	316309	99317	6.71%
2026-01-28	31.65	31.62	0.36	1.15%	31.23	31.95	327307	103407	6.95%
2026-01-27	31.08	31.26	-0.17	-0.54%	30.34	31.55	228124	70776	4.84%