弘讯科技 (603015) - 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
2026-04-30	11.68	11.79	0.11	0.94%	11.61	11.86	42150	4964	1.04%
2026-04-29	11.70	11.68	-0.06	-0.51%	11.55	11.80	54857	6410	1.36%
2026-04-28	12.15	11.74	-0.41	-3.37%	11.65	12.15	61152	7212	1.51%
2026-04-27	11.69	12.15	0.47	4.02%	11.53	12.18	85854	10283	2.12%
2026-04-24	11.95	11.68	-0.30	-2.50%	11.47	12.00	81310	9505	2.01%
2026-04-23	12.32	11.98	-0.33	-2.68%	11.92	12.35	59018	7114	1.46%
2026-04-22	12.16	12.31	0.13	1.07%	12.11	12.33	47276	5785	1.17%
2026-04-21	12.50	12.18	-0.34	-2.72%	12.08	12.50	65122	7931	1.61%
2026-04-20	12.40	12.52	0.13	1.05%	12.27	12.55	48793	6083	1.21%
2026-04-17	12.37	12.39	0.03	0.24%	12.13	12.43	46925	5752	1.16%
2026-04-16	12.21	12.36	0.17	1.39%	12.12	12.38	38264	4700	0.95%
2026-04-15	12.50	12.19	-0.20	-1.61%	12.10	12.55	40296	4983	1.00%
2026-04-14	12.36	12.39	0.07	0.57%	12.28	12.52	35540	4384	0.88%
2026-04-13	12.30	12.32	-0.07	-0.56%	12.27	12.40	28145	3471	0.70%
2026-04-10	12.50	12.39	0.11	0.90%	12.38	12.58	34119	4263	0.84%
2026-04-09	12.53	12.28	-0.29	-2.31%	12.23	12.55	36387	4479	0.90%
2026-04-08	12.27	12.57	0.50	4.14%	12.26	12.59	47155	5867	1.17%
2026-04-07	11.89	12.07	0.07	0.58%	11.89	12.10	25589	3078	0.63%
2026-04-03	12.20	12.00	-0.13	-1.07%	11.96	12.33	34942	4220	0.86%
2026-04-02	12.51	12.13	-0.34	-2.73%	12.05	12.52	40305	4932	1.00%
2026-04-01	12.40	12.47	0.25	2.05%	12.27	12.48	31980	3962	0.79%
2026-03-31	12.32	12.22	-0.15	-1.21%	12.22	12.55	41670	5168	1.03%
2026-03-30	12.01	12.37	0.05	0.41%	12.01	12.51	41703	5130	1.03%
2026-03-27	11.97	12.32	0.22	1.82%	11.95	12.34	39464	4823	0.98%
2026-03-26	12.29	12.10	-0.24	-1.94%	12.00	12.38	39553	4810	0.98%
2026-03-25	12.29	12.34	0.14	1.15%	12.21	12.42	46785	5762	1.16%
2026-03-24	12.25	12.20	0.23	1.92%	11.86	12.30	57341	6919	1.42%
2026-03-23	12.62	11.97	-0.83	-6.48%	11.86	12.70	82552	10149	2.04%
2026-03-20	13.24	12.80	-0.39	-2.96%	12.78	13.32	53441	6932	1.32%
2026-03-19	13.70	13.19	-0.69	-4.97%	13.11	13.70	75207	10049	1.86%
2026-03-18	13.38	13.88	0.49	3.66%	13.38	13.98	70310	9635	1.74%
2026-03-17	13.81	13.39	-0.34	-2.48%	13.39	13.86	50967	6950	1.26%
2026-03-16	13.71	13.73	-0.07	-0.51%	13.57	13.83	42088	5758	1.04%
2026-03-13	13.71	13.80	-0.07	-0.50%	13.70	14.13	53282	7389	1.32%
2026-03-12	14.16	13.87	-0.29	-2.05%	13.68	14.16	74033	10265	1.83%
2026-03-11	14.30	14.16	-0.17	-1.19%	14.13	14.48	63051	8992	1.56%
2026-03-10	14.24	14.33	0.10	0.70%	14.19	14.50	63888	9149	1.58%
2026-03-09	14.00	14.23	0.10	0.71%	13.74	14.32	82263	11530	2.04%
2026-03-06	13.92	14.13	0.07	0.50%	13.89	14.41	63180	8966	1.56%
2026-03-05	13.74	14.06	0.55	4.07%	13.74	14.24	91418	12825	2.26%
2026-03-04	13.36	13.51	0.03	0.22%	13.26	13.76	68510	9301	1.69%
2026-03-03	14.68	13.48	-1.21	-8.24%	13.45	14.73	135158	18809	3.34%
2026-03-02	14.82	14.69	-0.39	-2.59%	14.57	15.13	91288	13462	2.26%
2026-02-27	15.20	15.08	-0.11	-0.72%	15.01	15.20	63593	9599	1.57%
2026-02-26	15.16	15.19	0.07	0.46%	15.09	15.34	65493	9948	1.62%
2026-02-25	15.25	15.12	0.09	0.60%	15.05	15.27	73148	11068	1.81%
2026-02-24	14.90	15.03	0.18	1.21%	14.89	15.19	66762	10044	1.65%
2026-02-13	14.69	14.85	0.03	0.20%	14.63	15.07	60199	8985	1.49%
2026-02-12	14.78	14.82	0.05	0.34%	14.60	15.13	69759	10382	1.73%
2026-02-11	14.94	14.77	-0.17	-1.14%	14.75	14.97	54556	8094	1.35%
2026-02-10	15.18	14.94	-0.24	-1.58%	14.76	15.18	68043	10194	1.68%
2026-02-09	14.98	15.18	0.46	3.13%	14.75	15.25	96292	14487	2.38%
2026-02-06	14.57	14.72	0.11	0.75%	14.50	14.94	78666	11626	1.95%
2026-02-05	14.77	14.61	-0.29	-1.95%	14.49	14.79	77954	11393	1.93%
2026-02-04	15.07	14.90	-0.29	-1.91%	14.80	15.24	88648	13269	2.19%
2026-02-03	14.72	15.19	0.64	4.40%	14.65	15.23	118546	17846	2.93%
2026-02-02	14.79	14.55	-0.27	-1.82%	14.53	15.10	81984	12140	2.03%
2026-01-30	14.61	14.82	0.03	0.20%	14.45	14.96	104201	15335	2.58%
2026-01-29	15.44	14.79	-0.80	-5.13%	14.77	15.52	164495	24817	4.07%
2026-01-28	15.50	15.59	-0.01	-0.06%	14.84	15.68	204096	31140	5.05%
2026-01-27	15.38	15.60	0.12	0.78%	15.11	15.73	167384	25890	4.14%
2026-01-26	15.75	15.48	-0.33	-2.09%	15.28	15.80	216222	33500	5.35%