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
2026-06-22	12.26	11.80	-0.45	-3.67%	11.51	12.35	135544	15944	3.35%
2026-06-18	12.20	12.25	-0.02	-0.16%	12.10	12.66	125724	15611	3.11%
2026-06-17	12.36	12.27	-0.23	-1.84%	12.20	12.93	123806	15410	3.06%
2026-06-16	12.21	12.50	0.22	1.79%	12.01	12.65	182285	22662	4.51%
2026-06-15	12.63	12.28	-0.99	-7.46%	11.95	12.87	337702	41533	8.35%
2026-06-12	12.90	13.27	0.63	4.98%	12.83	13.90	397378	53765	9.83%
2026-06-11	12.49	12.72	0.04	0.32%	12.28	12.86	101168	12702	2.50%
2026-06-10	12.85	12.68	-0.36	-2.76%	12.67	13.15	93983	12072	2.33%
2026-06-09	12.69	13.04	0.39	3.08%	12.62	13.19	130563	16889	3.23%
2026-06-08	12.50	12.65	-0.24	-1.86%	12.28	12.85	124439	15665	3.08%
2026-06-05	12.35	12.89	0.36	2.87%	12.15	13.47	195129	24931	4.83%
2026-06-04	11.63	12.53	0.88	7.55%	11.45	12.80	182990	22237	4.53%
2026-06-03	11.67	11.65	-0.14	-1.19%	11.45	11.89	92742	10821	2.29%
2026-06-02	11.25	11.79	0.60	5.36%	10.79	12.11	137075	15805	3.39%
2026-06-01	10.89	11.19	0.35	3.23%	10.83	11.34	76919	8584	1.90%
2026-05-29	11.88	10.84	-1.10	-9.21%	10.75	11.99	152668	17155	3.78%
2026-05-28	12.03	11.94	0.02	0.17%	11.65	12.14	87989	10475	2.18%
2026-05-27	12.25	11.92	-0.38	-3.09%	11.85	12.44	97518	11778	2.41%
2026-05-26	12.77	12.30	-0.44	-3.45%	12.26	12.96	99341	12413	2.46%
2026-05-25	12.71	12.74	0.05	0.39%	12.55	13.10	106588	13661	2.64%
2026-05-22	12.86	12.69	-0.05	-0.39%	12.51	12.90	96025	12198	2.38%
2026-05-21	13.49	12.74	-0.74	-5.49%	12.71	13.50	178061	23405	4.41%
2026-05-20	13.11	13.48	0.39	2.98%	12.71	13.48	207839	27319	5.14%
2026-05-19	12.64	13.09	0.48	3.81%	12.59	13.16	149096	19209	3.69%
2026-05-18	12.68	12.61	-0.07	-0.55%	12.29	12.76	121686	15223	3.01%
2026-05-15	12.31	12.68	0.40	3.26%	12.21	12.79	128783	16204	3.19%
2026-05-14	12.48	12.28	-0.20	-1.60%	12.28	12.58	66826	8282	1.65%
2026-05-13	12.60	12.48	0.04	0.32%	12.35	12.60	63190	7878	1.56%
2026-05-12	12.59	12.44	-0.14	-1.11%	12.37	12.66	63844	7978	1.58%
2026-05-11	12.60	12.58	-0.04	-0.32%	12.48	12.74	105770	13332	2.62%
2026-05-08	12.10	12.62	0.52	4.30%	11.98	13.02	156937	19713	3.88%
2026-05-07	12.00	12.10	0.14	1.17%	11.89	12.19	54531	6586	1.35%
2026-05-06	11.88	11.96	0.17	1.44%	11.84	12.08	58213	6968	1.44%
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%