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
2026-05-15	31.50	30.90	-0.68	-2.15%	30.65	31.95	170751	53247	1.10%
2026-05-14	32.35	31.58	-0.74	-2.29%	31.41	32.35	136995	43546	0.89%
2026-05-13	32.28	32.67	0.39	1.21%	32.05	32.90	148496	48318	0.96%
2026-05-12	32.50	32.28	-0.22	-0.68%	31.74	32.65	189600	60881	1.23%
2026-05-11	32.40	32.50	0.07	0.22%	32.13	32.91	233373	75801	1.51%
2026-05-08	33.00	32.43	-0.79	-2.38%	32.12	33.02	184482	59891	1.19%
2026-05-07	33.43	33.22	-0.21	-0.63%	32.52	33.54	274293	90629	1.77%
2026-05-06	31.40	33.43	2.29	7.35%	31.08	33.58	593018	194709	3.83%
2026-04-30	30.82	31.14	2.14	7.38%	30.59	31.80	680232	212857	4.40%
2026-04-29	28.51	29.00	0.51	1.79%	28.50	29.08	199266	57674	1.29%
2026-04-28	28.53	28.49	-0.43	-1.49%	28.34	28.90	162241	46361	1.05%
2026-04-27	28.70	28.92	0.22	0.77%	28.39	29.17	173055	49979	1.12%
2026-04-24	28.92	28.70	-0.22	-0.76%	28.35	29.15	229981	66039	1.49%
2026-04-23	29.09	28.92	-0.16	-0.55%	28.41	29.48	272306	78392	1.76%
2026-04-22	28.69	29.08	0.24	0.83%	28.60	29.30	143104	41591	0.92%
2026-04-21	28.62	28.84	0.04	0.14%	28.50	29.08	188373	54216	1.22%
2026-04-20	28.60	28.80	0.25	0.88%	28.01	28.92	203822	58439	1.32%
2026-04-17	27.40	28.55	1.15	4.20%	27.34	28.56	281143	79040	1.82%
2026-04-16	27.48	27.40	0.07	0.26%	27.21	27.71	207288	56841	1.34%
2026-04-15	27.03	27.33	0.43	1.60%	26.92	27.73	260242	71484	1.68%
2026-04-14	26.30	26.90	0.71	2.71%	26.30	27.00	201330	53505	1.30%
2026-04-13	26.20	26.19	-0.40	-1.50%	26.15	26.60	183589	48283	1.19%
2026-04-10	26.60	26.59	0.12	0.45%	26.44	26.98	214858	57419	1.39%
2026-04-09	26.26	26.47	0.12	0.46%	25.88	26.70	228227	60282	1.47%
2026-04-08	25.40	26.35	1.55	6.25%	25.26	26.38	321036	83614	2.07%
2026-04-07	25.56	24.80	-0.77	-3.01%	24.69	25.56	261787	65362	1.69%
2026-04-03	25.50	25.57	0.22	0.87%	25.02	25.76	229317	58323	1.48%
2026-04-02	26.95	25.35	-2.80	-9.95%	25.34	27.10	686060	176036	4.43%
2026-04-01	28.14	28.15	0.39	1.40%	27.90	28.30	167346	47037	1.08%
2026-03-31	27.88	27.76	-0.11	-0.39%	27.66	28.29	144206	40276	0.93%
2026-03-30	27.80	27.87	-0.33	-1.17%	27.32	28.02	160722	44557	1.04%
2026-03-27	27.66	28.20	0.22	0.79%	27.60	28.32	101567	28493	0.66%
2026-03-26	28.06	27.98	-0.05	-0.18%	27.80	28.38	117950	33092	0.76%
2026-03-25	27.65	28.03	0.66	2.41%	27.51	28.20	174853	48867	1.13%
2026-03-24	27.50	27.37	0.27	1.00%	26.80	27.55	170466	46381	1.10%
2026-03-23	27.61	27.10	-0.94	-3.35%	26.91	28.02	232580	63715	1.50%
2026-03-20	28.07	28.04	-0.05	-0.18%	28.03	28.55	181092	51160	1.17%
2026-03-19	28.54	28.09	-1.03	-3.54%	28.01	28.75	236936	67099	1.53%
2026-03-18	28.63	29.12	0.51	1.78%	28.45	29.20	215000	61871	1.39%
2026-03-17	29.66	28.61	-0.85	-2.89%	28.56	29.78	246056	71389	1.59%
2026-03-16	29.88	29.46	-0.47	-1.57%	29.11	30.06	246618	72675	1.59%
2026-03-13	30.80	29.93	-1.09	-3.51%	29.70	31.09	287339	87188	1.86%
2026-03-12	31.50	31.02	-0.46	-1.46%	30.61	31.93	284131	88534	1.84%
2026-03-11	32.09	31.48	-0.58	-1.81%	31.20	32.19	318111	100412	2.06%
2026-03-10	32.55	32.06	-0.21	-0.65%	31.84	32.62	344351	110858	2.23%
2026-03-09	32.08	32.27	-0.76	-2.30%	31.36	32.69	402364	128757	2.60%
2026-03-06	31.79	33.03	1.35	4.26%	31.71	33.54	396567	129504	2.56%
2026-03-05	31.35	31.68	0.72	2.33%	31.17	32.14	322601	102371	2.08%
2026-03-04	30.09	30.96	0.46	1.51%	30.00	31.48	277085	86068	1.79%
2026-03-03	31.41	30.50	-0.91	-2.90%	30.34	31.77	252681	78117	1.63%
2026-03-02	30.50	31.41	0.21	0.67%	30.50	31.84	251043	78780	1.62%
2026-02-27	31.10	31.20	-0.05	-0.16%	30.86	31.48	206809	64406	1.34%
2026-02-26	31.02	31.25	0.48	1.56%	30.72	31.85	254015	79426	1.64%
2026-02-25	30.90	30.77	-0.16	-0.52%	30.45	30.99	205098	63024	1.33%
2026-02-24	30.61	30.93	0.63	2.08%	30.25	31.19	182020	56078	1.18%
2026-02-13	30.50	30.30	-0.89	-2.85%	30.29	31.08	155141	47486	1.00%
2026-02-12	30.31	31.19	0.93	3.07%	30.20	31.46	248322	77054	1.60%
2026-02-11	30.62	30.26	-0.21	-0.69%	29.94	30.66	152018	45945	0.98%
2026-02-10	29.51	30.47	0.87	2.94%	29.38	30.70	220631	66656	1.43%
2026-02-09	29.50	29.60	0.45	1.54%	29.16	29.64	141621	41715	0.92%
2026-02-06	28.99	29.15	0.05	0.17%	28.65	29.57	127144	37173	0.82%
2026-02-05	30.23	29.10	-1.13	-3.74%	29.00	30.23	214415	62811	1.39%
2026-02-04	29.89	30.23	0.37	1.24%	29.60	30.39	204112	61303	1.32%