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
2025-08-01	24.54	24.44	-0.09	-0.37%	24.40	24.87	130610	32077	0.89%
2025-07-31	24.27	24.53	0.35	1.45%	24.05	24.87	211945	52085	1.45%
2025-07-30	24.28	24.18	0.57	2.41%	23.96	24.97	232055	56537	1.59%
2025-07-29	23.61	23.61	-0.08	-0.34%	23.35	23.67	81941	19262	0.56%
2025-07-28	23.69	23.69	0.09	0.38%	23.50	23.82	60624	14343	0.42%
2025-07-25	23.65	23.60	-0.01	-0.04%	23.55	23.78	54525	12897	0.37%
2025-07-24	23.58	23.61	-0.01	-0.04%	23.37	23.66	96650	22769	0.66%
2025-07-23	23.82	23.62	-0.18	-0.76%	23.55	23.99	105234	24942	0.72%
2025-07-22	23.50	23.80	0.30	1.28%	23.45	23.97	105359	25050	0.72%
2025-07-21	23.55	23.50	0.02	0.09%	23.35	23.60	59303	13931	0.41%
2025-07-18	23.33	23.48	0.16	0.69%	23.24	23.54	76557	17933	0.52%
2025-07-17	22.86	23.32	0.45	1.97%	22.86	23.45	86889	20217	0.60%
2025-07-16	22.97	22.87	-0.07	-0.31%	22.84	23.05	56335	12903	0.39%
2025-07-15	22.94	22.94	-0.04	-0.17%	22.86	23.19	77558	17857	0.53%
2025-07-14	22.81	22.98	0.21	0.92%	22.61	23.15	87075	19990	0.60%
2025-07-11	23.03	22.77	-0.20	-0.87%	22.70	23.15	146542	33597	1.00%
2025-07-10	23.03	22.97	0.03	0.13%	22.90	23.12	56212	12933	0.39%
2025-07-09	23.00	22.94	-0.12	-0.52%	22.90	23.10	72028	16563	0.49%
2025-07-08	22.75	23.06	0.34	1.50%	22.54	23.20	92740	21294	0.64%
2025-07-07	22.74	22.72	-0.03	-0.13%	22.58	23.00	62186	14136	0.43%
2025-07-04	22.60	22.75	0.28	1.25%	22.42	22.93	88258	20092	0.60%
2025-07-03	22.22	22.47	0.27	1.22%	22.19	22.65	82822	18594	0.57%
2025-07-02	22.31	22.20	-0.16	-0.72%	22.13	22.36	59613	13250	0.41%
2025-07-01	22.42	22.36	0.05	0.22%	22.21	22.58	85165	19090	0.58%
2025-06-30	22.12	22.31	0.31	1.41%	22.00	22.40	83745	18659	0.57%
2025-06-27	22.02	22.00	0.07	0.32%	21.73	22.18	68504	15105	0.47%
2025-06-26	22.41	21.93	-0.47	-2.10%	21.93	22.43	98886	21855	0.68%
2025-06-25	22.07	22.40	0.34	1.54%	21.93	22.44	90427	20151	0.62%
2025-06-24	21.77	22.06	0.36	1.66%	21.68	22.15	74108	16271	0.51%
2025-06-23	21.78	21.70	-0.26	-1.18%	21.58	21.96	56958	12371	0.39%
2025-06-20	21.71	21.96	0.12	0.55%	21.71	22.32	68973	15206	0.47%
2025-06-19	22.34	21.84	-0.49	-2.19%	21.63	22.42	91509	20093	0.63%
2025-06-18	31.61	31.78	0.12	0.38%	31.54	32.00	37930	12062	0.36%
2025-06-17	32.10	31.66	-0.30	-0.94%	31.62	32.10	47982	15254	0.46%
2025-06-16	31.87	31.96	-0.04	-0.13%	31.82	32.37	38124	12231	0.37%
2025-06-13	32.22	32.00	-0.31	-0.96%	31.98	32.43	44197	14206	0.42%
2025-06-12	32.46	32.31	-0.06	-0.19%	31.84	32.46	62239	19990	0.60%
2025-06-11	32.29	32.37	0.19	0.59%	32.16	32.70	51400	16715	0.49%
2025-06-10	32.67	32.18	-0.47	-1.44%	32.16	32.72	47890	15507	0.46%
2025-06-09	32.72	32.65	-0.06	-0.18%	32.45	32.87	54815	17888	0.53%
2025-06-06	32.78	32.71	-0.04	-0.12%	32.60	33.19	43820	14387	0.42%
2025-06-05	32.52	32.75	0.25	0.77%	32.42	32.84	31965	10444	0.31%
2025-06-04	32.59	32.50	0.12	0.37%	32.31	32.87	43240	14127	0.41%
2025-06-03	32.77	32.38	-0.38	-1.16%	32.33	32.91	54138	17622	0.52%
2025-05-30	33.22	32.76	-0.48	-1.44%	32.69	33.22	42527	13966	0.41%
2025-05-29	33.11	33.24	-0.03	-0.09%	32.97	33.56	40882	13623	0.39%
2025-05-28	33.02	33.27	0.28	0.85%	32.82	33.35	27080	8969	0.26%
2025-05-27	33.44	32.99	-0.45	-1.35%	32.90	33.75	41773	13934	0.40%
2025-05-26	33.84	33.44	-0.41	-1.21%	33.30	34.15	37956	12780	0.36%
2025-05-23	33.61	33.85	0.25	0.74%	33.60	34.25	57110	19410	0.55%
2025-05-22	33.62	33.60	-0.07	-0.21%	33.49	33.93	36953	12471	0.35%
2025-05-21	33.17	33.67	0.52	1.57%	33.06	33.78	57108	19153	0.55%
2025-05-20	32.47	33.15	0.79	2.44%	32.21	33.85	72820	24086	0.70%
2025-05-19	32.71	32.36	-0.50	-1.52%	32.08	32.97	44754	14500	0.43%
2025-05-16	33.27	32.86	-0.51	-1.53%	32.85	33.39	46260	15253	0.44%
2025-05-15	33.28	33.37	0.03	0.09%	32.96	33.55	34466	11458	0.33%
2025-05-14	33.26	33.34	0.09	0.27%	32.98	33.44	38040	12628	0.36%
2025-05-13	33.73	33.25	-0.01	-0.03%	33.20	33.74	45651	15260	0.44%
2025-05-12	33.05	33.26	0.47	1.43%	32.88	33.45	53684	17851	0.51%
2025-05-09	33.26	32.79	-0.47	-1.41%	32.78	33.27	48042	15821	0.46%
2025-05-08	33.22	33.26	0.05	0.15%	33.11	33.59	40764	13596	0.39%
2025-05-07	33.90	33.21	-0.28	-0.84%	33.00	34.28	53412	17875	0.51%
2025-05-06	33.00	33.49	0.65	1.98%	32.48	33.86	73118	24387	0.70%
2025-04-30	33.10	32.84	-0.26	-0.79%	32.79	33.26	40826	13437	0.39%
2025-04-29	32.90	33.10	-0.38	-1.14%	32.52	33.19	52131	17168	0.50%
2025-04-28	32.79	33.48	0.67	2.04%	32.71	33.58	39523	13119	0.38%
2025-04-25	32.98	32.81	-0.07	-0.21%	32.71	33.10	20429	6718	0.20%
2025-04-24	33.14	32.88	-0.30	-0.90%	32.66	33.15	32507	10685	0.31%