宏发股份 (600885) - 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
2025-04-08	31.48	31.90	0.37	1.17%	30.70	32.20	120548	37884	1.16%
2025-04-07	32.30	31.53	-3.50	-9.99%	31.53	33.15	143648	46041	1.38%
2025-04-03	36.12	35.03	-1.33	-3.66%	34.73	36.33	89085	31344	0.85%
2025-04-02	35.96	36.36	0.30	0.83%	35.82	36.58	70290	25505	0.67%
2025-04-01	37.00	36.06	-0.77	-2.09%	35.97	37.25	64177	23339	0.62%
2025-03-31	36.21	36.83	0.88	2.45%	36.05	37.52	103539	38155	0.99%
2025-03-28	36.17	35.95	-0.29	-0.80%	35.67	36.32	43911	15771	0.42%
2025-03-27	35.81	36.24	0.44	1.23%	35.51	36.58	49677	17950	0.48%
2025-03-26	36.05	35.80	-0.25	-0.69%	35.68	36.29	43363	15588	0.42%
2025-03-25	35.28	36.05	0.63	1.78%	35.06	36.30	69402	24916	0.67%
2025-03-24	35.62	35.42	0.23	0.65%	35.02	36.00	60752	21558	0.58%
2025-03-21	35.80	35.19	-0.53	-1.48%	35.01	35.90	45476	16102	0.44%
2025-03-20	36.30	35.72	-0.49	-1.35%	35.55	36.30	48928	17534	0.47%
2025-03-19	36.43	36.21	-0.21	-0.58%	36.00	36.70	52097	18896	0.50%
2025-03-18	37.76	36.42	-0.78	-2.10%	36.30	38.28	91411	33756	0.88%
2025-03-17	37.80	37.20	0.12	0.32%	36.75	38.36	118949	44469	1.14%
2025-03-14	37.29	37.08	0.13	0.35%	36.52	37.38	87600	32311	0.84%
2025-03-13	37.30	36.95	-0.13	-0.35%	36.36	37.37	74136	27257	0.71%
2025-03-12	35.30	37.08	2.10	6.00%	35.20	37.22	142399	52125	1.37%
2025-03-11	34.09	34.98	0.57	1.66%	33.90	35.37	67121	23432	0.64%
2025-03-10	34.70	34.41	-0.13	-0.38%	33.88	34.79	52205	17961	0.50%
2025-03-07	34.21	34.54	0.34	0.99%	33.95	35.00	62812	21694	0.60%
2025-03-06	33.57	34.20	0.72	2.15%	33.52	34.62	74073	25305	0.71%
2025-03-05	33.63	33.48	-0.07	-0.21%	33.14	33.77	44630	14911	0.43%
2025-03-04	33.17	33.55	0.09	0.27%	33.17	33.88	39465	13281	0.38%
2025-03-03	33.65	33.46	-0.16	-0.48%	33.38	34.22	50793	17173	0.49%
2025-02-28	33.68	33.62	-0.16	-0.47%	33.39	34.21	79870	26995	0.77%
2025-02-27	33.55	33.78	0.16	0.48%	33.35	33.88	42633	14325	0.41%
2025-02-26	33.29	33.62	0.26	0.78%	33.16	33.78	47394	15880	0.45%
2025-02-25	33.62	33.36	-0.41	-1.21%	33.23	33.73	57867	19333	0.55%
2025-02-24	34.60	33.77	-0.73	-2.12%	33.73	34.70	74910	25493	0.72%
2025-02-21	33.60	34.50	0.90	2.68%	33.56	34.75	107161	36768	1.03%
2025-02-20	33.31	33.60	0.14	0.42%	32.90	33.80	63600	21177	0.61%
2025-02-19	33.78	33.46	-0.03	-0.09%	33.17	33.80	82842	27692	0.79%
2025-02-18	32.80	33.49	0.68	2.07%	32.61	33.71	100536	33533	0.96%
2025-02-17	32.85	32.81	-0.16	-0.49%	32.35	33.14	65310	21300	0.63%
2025-02-14	32.45	32.97	0.48	1.48%	32.41	33.10	65785	21628	0.63%
2025-02-13	33.01	32.49	-0.52	-1.58%	32.43	33.18	91446	29926	0.88%
2025-02-12	32.91	33.01	-0.07	-0.21%	32.68	33.14	50886	16764	0.49%
2025-02-11	33.20	33.08	-0.14	-0.42%	32.77	33.34	69611	22968	0.67%
2025-02-10	34.25	33.22	-1.03	-3.01%	33.15	34.25	105074	35085	1.01%
2025-02-07	34.14	34.25	0.14	0.41%	33.84	34.79	71893	24709	0.69%
2025-02-06	34.05	34.11	0.00	0.00%	33.81	34.55	74550	25457	0.71%
2025-02-05	34.41	34.11	-0.29	-0.84%	33.79	34.94	134910	46047	1.29%
2025-01-27	34.60	34.40	-0.20	-0.58%	34.20	35.00	91748	31788	0.88%
2025-01-24	33.40	34.60	1.19	3.56%	33.24	35.17	131402	45338	1.26%
2025-01-23	33.97	33.41	-0.25	-0.74%	33.10	34.00	92612	30939	0.89%
2025-01-22	34.08	33.66	-0.29	-0.85%	33.31	34.16	68182	22971	0.65%
2025-01-21	33.45	33.95	0.70	2.11%	33.03	34.08	131447	44115	1.26%
2025-01-20	32.56	33.25	0.95	2.94%	32.48	33.43	113895	37666	1.09%
2025-01-17	31.87	32.30	0.44	1.38%	31.76	32.60	78722	25418	0.76%
2025-01-16	31.43	31.86	0.55	1.76%	31.31	32.08	74280	23614	0.71%
2025-01-15	32.13	31.31	-0.90	-2.79%	31.21	32.22	86884	27451	0.83%
2025-01-14	31.40	32.21	0.49	1.54%	31.21	32.48	101355	32468	0.97%
2025-01-13	31.02	31.72	0.70	2.26%	30.98	32.06	103779	32944	1.00%
2025-01-10	30.97	31.02	0.05	0.16%	30.77	31.26	37325	11581	0.36%
2025-01-09	31.60	30.97	-0.65	-2.06%	30.90	31.88	58829	18323	0.56%
2025-01-08	31.35	31.62	0.13	0.41%	30.61	31.78	71561	22301	0.69%
2025-01-07	31.04	31.49	0.46	1.48%	30.81	31.57	64718	20241	0.62%
2025-01-06	30.90	31.03	0.44	1.44%	30.59	31.20	80741	25028	0.77%
2025-01-03	30.10	30.59	0.15	0.49%	30.10	31.16	83312	25592	0.80%
2025-01-02	31.80	30.44	-1.38	-4.34%	30.10	31.80	116029	35647	1.11%
2024-12-31	31.80	31.82	0.14	0.44%	31.36	31.87	71085	22488	0.68%
2024-12-30	31.55	31.68	0.05	0.16%	31.42	32.00	48623	15430	0.47%