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
2026-06-26	45.60	43.06	-3.24	-7.00%	43.02	45.62	422281	185620	9.01%
2026-06-25	44.78	46.30	2.04	4.61%	44.78	47.50	525910	242046	11.23%
2026-06-24	42.68	44.26	1.19	2.76%	41.90	44.67	456865	199054	9.75%
2026-06-23	45.63	43.07	-3.39	-7.30%	42.78	45.63	589897	258487	12.59%
2026-06-22	46.60	46.46	-1.09	-2.29%	44.75	48.35	675632	314075	14.42%
2026-06-18	48.78	47.55	-0.27	-0.56%	47.55	51.00	705876	345770	15.07%
2026-06-17	46.03	47.82	0.68	1.44%	45.80	49.19	660605	315533	14.10%
2026-06-16	47.52	47.14	-1.39	-2.86%	46.30	48.28	712398	336992	15.21%
2026-06-15	47.35	48.53	1.63	3.48%	46.09	49.24	781344	375852	16.68%
2026-06-12	44.81	46.90	2.89	6.57%	44.46	47.00	820376	377173	17.51%
2026-06-11	42.50	44.01	0.65	1.50%	41.18	45.89	625815	272856	13.36%
2026-06-10	44.94	43.36	-2.67	-5.80%	43.03	45.49	543667	239731	11.60%
2026-06-09	45.13	46.03	1.68	3.79%	43.98	47.45	793001	364906	16.93%
2026-06-08	40.80	44.35	1.29	3.00%	40.71	46.12	813332	358368	17.36%
2026-06-05	43.30	43.06	-2.11	-4.67%	42.12	45.00	765357	332698	16.34%
2026-06-04	39.60	45.17	4.58	11.28%	39.20	46.20	1075047	452458	22.95%
2026-06-03	40.01	40.59	0.47	1.17%	39.05	41.99	740264	301895	15.80%
2026-06-02	40.75	40.12	0.07	0.17%	38.90	40.98	508787	203636	10.86%
2026-06-01	40.45	40.05	-0.60	-1.48%	40.00	42.22	578198	237532	12.34%
2026-05-29	44.41	40.65	-3.07	-7.02%	40.21	44.60	689603	288843	14.72%
2026-05-28	44.50	43.72	-0.01	-0.02%	42.70	45.18	578117	252386	12.34%
2026-05-27	45.57	43.73	-2.82	-6.06%	43.28	46.03	844564	375519	18.03%
2026-05-26	48.33	46.55	-2.35	-4.81%	46.18	49.91	858195	405816	18.32%
2026-05-25	51.00	48.90	-1.35	-2.69%	47.00	52.88	1246558	617989	26.61%
2026-05-22	48.73	50.25	1.27	2.59%	47.50	51.00	1237139	608440	26.41%
2026-05-21	52.14	48.98	-2.62	-5.08%	48.53	53.95	1286918	659851	27.47%
2026-05-20	56.09	51.60	-0.48	-0.92%	51.60	58.55	1972591	1060620	42.10%
2026-05-19	48.01	52.08	8.68	20.00%	48.01	52.08	853854	428275	18.23%
2026-05-18	43.40	43.40	7.23	19.99%	43.40	43.40	212095	92049	4.53%
2026-05-15	37.45	36.17	-1.59	-4.21%	35.86	38.15	477420	176015	10.19%
2026-05-14	39.60	37.76	-1.46	-3.72%	37.51	40.26	439915	169134	9.39%
2026-05-13	37.55	39.22	1.50	3.98%	37.07	39.46	484178	188034	10.33%
2026-05-12	38.60	37.72	-0.93	-2.41%	36.90	38.65	437872	164606	9.35%
2026-05-11	39.83	38.65	-1.06	-2.67%	38.12	40.17	566249	219301	12.09%
2026-05-08	40.47	39.71	-0.82	-2.02%	39.60	41.65	635626	255957	13.57%
2026-05-07	37.06	40.53	3.73	10.14%	36.58	40.68	681145	261496	14.54%
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%