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
2026-09-16	34.54	34.46	-0.27	-0.78%	33.21	34.79	167435	56834	1.08%
2026-09-15	34.32	34.73	0.08	0.23%	34.29	34.98	83487	28883	0.54%
2026-09-14	34.30	34.65	0.06	0.17%	34.05	34.85	93199	32075	0.60%
2026-09-11	34.95	34.59	-0.25	-0.72%	33.91	35.10	106873	36716	0.69%
2026-09-10	35.14	34.84	-0.59	-1.67%	34.42	35.15	106805	37060	0.69%
2026-09-09	34.67	35.43	0.77	2.22%	34.58	35.59	137869	48590	0.89%
2026-09-08	35.00	34.66	-0.15	-0.43%	34.56	35.55	118334	41467	0.76%
2026-09-07	35.72	34.81	-0.91	-2.55%	34.75	36.04	181046	64176	1.17%
2026-09-04	35.83	35.72	0.07	0.20%	35.58	36.49	223065	80329	1.44%
2026-09-03	33.25	35.65	2.67	8.10%	33.10	36.28	318499	111646	2.06%
2026-09-02	34.15	32.98	-1.39	-4.04%	32.98	34.43	160760	53547	1.04%
2026-09-01	34.62	34.37	-0.28	-0.81%	34.30	34.75	73551	25358	0.48%
2026-08-31	34.00	34.65	0.35	1.02%	33.72	34.76	121350	41676	0.78%
2026-08-28	33.83	34.30	0.28	0.82%	33.62	34.51	104552	35642	0.68%
2026-08-27	34.37	34.02	-0.50	-1.45%	33.62	34.59	143151	48546	0.92%
2026-08-26	34.23	34.52	0.16	0.47%	34.19	34.97	72152	25000	0.47%
2026-08-25	33.75	34.36	0.30	0.88%	33.52	34.49	84786	28933	0.55%
2026-08-24	35.12	34.06	-1.08	-3.07%	33.81	35.27	127032	43466	0.82%
2026-08-21	34.55	35.14	0.30	0.86%	34.15	35.48	119280	41887	0.77%
2026-08-20	35.21	34.84	-0.37	-1.05%	33.89	35.36	150582	52075	0.97%
2026-08-19	35.57	35.21	-0.63	-1.76%	34.92	36.03	148285	52480	0.96%
2026-08-18	36.34	35.84	-0.51	-1.40%	35.70	36.76	140499	50831	0.91%
2026-08-17	36.39	36.35	0.15	0.41%	35.11	36.54	170922	61181	1.10%
2026-08-14	36.02	36.20	0.18	0.50%	35.57	36.46	185154	66724	1.20%
2026-08-13	34.68	36.02	1.37	3.95%	34.60	36.19	216298	77137	1.40%
2026-08-12	34.96	34.65	-0.34	-0.97%	34.65	35.15	98270	34262	0.63%
2026-08-11	35.05	34.99	-0.31	-0.88%	34.76	35.33	102973	36081	0.67%
2026-08-10	35.24	35.30	-0.11	-0.31%	34.41	35.55	161807	56740	1.05%
2026-08-07	35.05	35.41	-0.14	-0.39%	34.58	35.51	158314	55618	1.02%
2026-08-06	36.45	35.55	-0.75	-2.07%	34.84	36.90	204036	72794	1.32%
2026-08-05	36.32	36.30	-0.01	-0.03%	35.89	37.28	196847	71862	1.27%
2026-08-04	35.99	36.31	0.56	1.57%	35.43	36.82	177291	64308	1.15%
2026-08-03	35.94	35.75	0.24	0.68%	35.40	36.16	144224	51543	0.93%
2026-07-31	36.00	35.51	1.02	2.96%	34.95	36.65	340785	121857	2.20%
2026-07-30	33.71	34.49	0.51	1.50%	32.00	34.65	269451	90983	1.74%
2026-07-29	33.20	33.98	0.70	2.10%	33.00	34.56	183565	62100	1.19%
2026-07-28	34.38	33.28	-1.58	-4.53%	32.36	34.39	194526	64407	1.26%
2026-07-27	34.38	34.86	0.71	2.08%	34.24	35.24	150052	52141	0.97%
2026-07-24	34.85	34.15	-1.23	-3.48%	33.72	35.00	158422	54224	1.02%
2026-07-23	33.37	35.38	2.05	6.15%	33.01	35.41	217159	74600	1.40%
2026-07-22	32.97	33.33	0.53	1.62%	32.32	33.38	159605	52562	1.03%
2026-07-21	31.85	32.80	1.10	3.47%	31.70	33.61	207681	67932	1.34%
2026-07-20	31.45	31.70	0.24	0.76%	31.16	32.56	184162	58472	1.19%
2026-07-17	32.97	31.46	-1.54	-4.67%	31.24	33.53	242915	78033	1.57%
2026-07-16	32.70	33.00	0.08	0.24%	32.52	34.24	192985	64628	1.25%
2026-07-15	34.30	32.92	-1.23	-3.60%	32.50	34.31	181291	60131	1.17%
2026-07-14	34.45	34.15	-0.30	-0.87%	33.00	34.89	203529	68673	1.32%
2026-07-13	33.98	34.45	-0.25	-0.72%	33.60	35.59	187016	64353	1.21%
2026-07-10	36.50	34.70	-1.53	-4.22%	34.40	36.92	216713	77110	1.40%
2026-07-09	35.65	36.23	0.83	2.34%	34.43	36.44	246672	87552	1.59%
2026-07-08	36.89	35.40	-1.90	-5.09%	35.09	37.20	268772	96336	1.74%
2026-07-07	38.07	37.30	-0.70	-1.84%	36.90	39.30	264999	101199	1.71%
2026-07-06	38.72	38.00	-0.09	-0.24%	37.16	40.41	387469	149479	2.50%
2026-07-03	35.99	38.09	1.77	4.87%	35.98	38.98	350457	132775	2.26%
2026-07-02	37.01	36.32	-1.62	-4.27%	35.78	37.77	294609	107324	1.90%
2026-07-01	34.60	37.94	3.45	10.00%	34.42	37.94	321912	119043	2.08%
2026-06-30	34.03	34.49	0.30	0.88%	33.58	34.84	131912	45326	0.85%
2026-06-29	33.08	34.19	1.30	3.95%	33.00	34.76	196771	66817	1.27%
2026-06-26	34.80	32.89	-2.16	-6.16%	32.89	34.80	171493	57476	1.11%
2026-06-25	33.94	35.05	1.05	3.09%	33.68	35.28	188616	65422	1.22%
2026-06-24	33.30	34.00	0.57	1.71%	32.74	34.50	161763	54352	1.05%
2026-06-23	35.00	33.43	-1.80	-5.11%	33.30	35.17	173300	58941	1.12%
2026-06-22	35.85	35.23	-0.27	-0.76%	34.60	35.90	174168	61108	1.13%
2026-06-18	34.04	35.50	1.56	4.60%	33.60	35.63	245650	85989	1.59%
2026-06-17	33.80	33.94	-0.16	-0.47%	33.51	34.38	156612	53083	1.01%
2026-06-16	32.93	34.10	1.34	4.09%	32.50	34.35	201942	67784	1.30%
2026-06-15	32.16	32.76	1.23	3.90%	32.01	32.89	165689	53980	1.07%
2026-06-12	31.99	31.53	-0.16	-0.50%	31.53	33.44	184027	60130	1.19%
2026-06-11	31.79	31.69	-0.13	-0.41%	31.05	32.07	114657	36240	0.74%
2026-06-10	32.30	31.82	-0.78	-2.39%	31.47	32.30	155434	49443	1.00%
2026-06-09	32.22	32.60	0.40	1.24%	31.70	33.13	155336	50522	1.00%
2026-06-08	32.44	32.20	-1.12	-3.36%	31.65	32.88	198064	63967	1.28%