宏鑫科技 (301539) - 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
2025-08-01	20.10	20.20	0.22	1.10%	19.87	20.24	17518	3526	2.33%
2025-07-31	19.95	19.98	-0.11	-0.55%	19.90	20.35	18736	3778	2.50%
2025-07-30	20.34	20.09	-0.22	-1.08%	19.89	20.34	17291	3473	2.30%
2025-07-29	20.42	20.31	-0.19	-0.93%	20.17	20.55	17548	3562	2.34%
2025-07-28	20.41	20.50	0.11	0.54%	20.28	20.58	19106	3904	2.55%
2025-07-25	20.20	20.39	0.19	0.94%	20.00	20.51	18444	3740	2.46%
2025-07-24	20.10	20.20	0.02	0.10%	20.10	20.40	18485	3736	2.46%
2025-07-23	20.50	20.18	-0.27	-1.32%	20.08	20.65	34454	6962	4.59%
2025-07-22	20.50	20.45	0.46	2.30%	20.23	21.50	50400	10413	6.71%
2025-07-21	19.78	19.99	0.22	1.11%	19.62	20.08	16697	3335	2.22%
2025-07-18	19.75	19.77	0.03	0.15%	19.53	19.89	13630	2683	1.82%
2025-07-17	19.77	19.74	-0.03	-0.15%	19.70	19.91	17067	3380	2.27%
2025-07-16	19.64	19.77	0.12	0.61%	19.58	19.87	19013	3756	2.53%
2025-07-15	19.49	19.65	0.15	0.77%	19.16	19.65	20270	3939	2.70%
2025-07-14	19.24	19.50	0.22	1.14%	19.16	19.69	15506	3007	2.07%
2025-07-11	19.20	19.28	0.06	0.31%	19.14	19.66	22374	4329	2.98%
2025-07-10	19.93	19.22	-0.26	-1.33%	19.10	19.94	29370	5674	3.91%
2025-07-09	19.18	19.48	0.30	1.56%	19.08	19.48	25440	4902	3.39%
2025-07-08	18.94	19.18	0.36	1.91%	18.75	19.20	18104	3448	2.41%
2025-07-07	18.62	18.82	0.18	0.97%	18.40	18.87	14710	2740	1.96%
2025-07-04	19.08	18.64	-0.38	-2.00%	18.60	19.30	28839	5446	3.84%
2025-07-03	18.72	19.02	0.45	2.42%	18.52	19.18	42149	7977	5.62%
2025-07-02	18.68	18.57	0.02	0.11%	18.38	18.73	18479	3420	2.46%
2025-07-01	18.60	18.55	0.03	0.16%	18.35	18.62	14073	2604	1.87%
2025-06-30	18.49	18.52	0.16	0.87%	18.27	18.53	13753	2535	1.83%
2025-06-27	18.32	18.36	0.12	0.66%	18.23	18.51	13618	2496	1.81%
2025-06-26	18.40	18.24	-0.14	-0.76%	18.17	18.46	16555	3035	2.21%
2025-06-25	18.36	18.38	0.15	0.82%	18.11	18.48	23172	4240	3.09%
2025-06-24	17.58	18.23	0.71	4.05%	17.58	18.32	28957	5237	3.86%
2025-06-23	17.10	17.52	0.30	1.74%	17.05	17.59	13442	2340	1.79%
2025-06-20	17.30	17.22	-0.26	-1.49%	17.22	17.74	20069	3493	2.67%
2025-06-19	18.49	17.48	-0.52	-2.89%	17.40	18.49	31514	5636	4.20%
2025-06-18	17.92	18.00	-0.13	-0.72%	17.79	18.10	22224	3980	2.96%
2025-06-17	18.39	18.13	-0.08	-0.44%	18.02	18.39	23232	4221	3.10%
2025-06-16	18.50	18.21	0.11	0.61%	17.94	18.50	26196	4757	3.49%
2025-06-13	18.40	18.10	-0.30	-1.63%	17.86	18.50	30909	5610	4.12%
2025-06-12	18.05	18.40	0.20	1.10%	17.89	18.40	27783	5053	3.70%
2025-06-11	19.00	18.20	0.11	0.61%	18.18	19.20	40679	7516	5.42%
2025-06-10	18.50	18.09	-0.24	-1.31%	17.86	18.53	23156	4212	3.08%
2025-06-09	18.21	18.43	0.38	2.11%	18.02	18.50	16729	3052	2.23%
2025-06-06	18.08	18.05	-0.02	-0.11%	17.85	18.19	12259	2204	1.63%
2025-06-05	17.89	18.07	0.09	0.50%	17.74	18.14	12986	2337	1.73%
2025-06-04	17.80	17.98	0.07	0.39%	17.70	18.19	15976	2873	2.13%
2025-06-03	17.76	17.91	0.01	0.06%	17.72	18.06	13338	2391	1.78%
2025-05-30	18.47	17.90	-0.53	-2.88%	17.87	18.57	20088	3626	2.68%
2025-05-29	18.26	18.43	0.26	1.43%	18.10	18.53	17742	3265	2.36%
2025-05-28	18.47	18.17	-0.21	-1.14%	18.05	18.66	11627	2126	1.55%
2025-05-27	18.60	18.38	-0.22	-1.18%	18.20	18.73	13123	2411	1.75%
2025-05-26	18.50	18.60	0.16	0.87%	18.26	18.79	11318	2100	1.51%
2025-05-23	18.68	18.44	-0.20	-1.07%	18.36	18.98	14243	2661	1.90%
2025-05-22	19.00	18.64	-0.47	-2.46%	18.62	19.29	15321	2894	2.04%
2025-05-21	19.25	19.11	-0.13	-0.68%	18.80	19.29	15009	2860	2.00%
2025-05-20	19.21	19.24	0.11	0.58%	18.93	19.36	13471	2579	1.79%
2025-05-19	19.40	19.13	-0.14	-0.73%	18.89	19.40	14271	2727	1.90%
2025-05-16	18.77	19.27	0.51	2.72%	18.70	19.81	36788	7108	4.90%
2025-05-15	18.96	18.76	-0.12	-0.64%	18.56	18.97	15064	2819	2.01%
2025-05-14	19.10	18.88	-0.28	-1.46%	18.77	19.25	20936	3963	2.79%
2025-05-13	19.69	19.16	-0.20	-1.03%	19.16	19.73	14395	2782	1.92%
2025-05-12	19.19	19.36	0.18	0.94%	19.19	19.68	16977	3300	2.26%
2025-05-09	19.59	19.18	-0.37	-1.89%	19.10	19.73	20467	3950	2.73%
2025-05-08	19.16	19.55	0.36	1.88%	19.16	19.73	21039	4102	2.80%
2025-05-07	19.70	19.19	0.08	0.42%	18.93	19.70	28936	5595	3.85%
2025-05-06	18.36	19.11	0.79	4.31%	18.36	19.32	26255	4970	3.50%
2025-04-30	17.74	18.32	0.65	3.68%	17.68	18.55	23131	4206	3.08%
2025-04-29	17.30	17.67	0.37	2.14%	17.22	17.84	15553	2747	2.07%
2025-04-28	17.68	17.30	-0.39	-2.20%	17.15	17.69	16321	2832	2.17%
2025-04-25	17.54	17.69	0.17	0.97%	17.49	18.17	23022	4113	3.07%
2025-04-24	17.94	17.52	-0.47	-2.61%	17.40	18.03	21758	3848	2.90%