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
2025-08-01	12.22	12.27	0.06	0.49%	12.16	12.28	48478	5918	1.20%
2025-07-31	12.28	12.21	-0.08	-0.65%	12.14	12.38	63898	7833	1.58%
2025-07-30	12.47	12.29	-0.18	-1.44%	12.17	12.47	95071	11690	2.35%
2025-07-29	12.68	12.47	-0.26	-2.04%	12.35	12.72	130153	16225	3.22%
2025-07-28	12.68	12.73	0.03	0.24%	12.67	12.78	68675	8728	1.70%
2025-07-25	12.67	12.70	0.03	0.24%	12.53	12.71	94699	11947	2.34%
2025-07-24	12.54	12.67	0.12	0.96%	12.50	12.70	104310	13195	2.58%
2025-07-23	12.80	12.55	-0.13	-1.03%	12.54	12.97	154892	19766	3.83%
2025-07-22	12.88	12.68	-0.23	-1.78%	12.64	12.90	104812	13347	2.59%
2025-07-21	12.68	12.91	0.23	1.81%	12.66	12.94	133713	17142	3.31%
2025-07-18	12.81	12.68	-0.09	-0.70%	12.61	12.84	83376	10567	2.06%
2025-07-17	12.68	12.77	0.14	1.11%	12.52	12.78	121297	15421	3.00%
2025-07-16	12.56	12.63	0.04	0.32%	12.51	12.69	93765	11838	2.32%
2025-07-15	12.54	12.59	0.03	0.24%	12.34	12.64	91862	11460	2.27%
2025-07-14	12.58	12.56	0.03	0.24%	12.54	12.72	92163	11627	2.28%
2025-07-11	12.44	12.53	0.09	0.72%	12.36	12.58	84439	10545	2.09%
2025-07-10	12.40	12.44	-0.04	-0.32%	12.32	12.48	75582	9365	1.87%
2025-07-09	12.50	12.48	-0.01	-0.08%	12.44	12.79	120141	15138	2.97%
2025-07-08	12.40	12.49	0.00	0.00%	12.38	12.55	93161	11624	2.30%
2025-07-07	12.41	12.49	0.10	0.81%	12.28	12.49	69833	8671	1.73%
2025-07-04	12.61	12.39	-0.27	-2.13%	12.38	12.64	109847	13702	2.72%
2025-07-03	12.70	12.66	-0.12	-0.94%	12.55	12.78	120546	15244	2.98%
2025-07-02	12.72	12.78	-0.13	-1.01%	12.63	13.02	158473	20278	3.92%
2025-07-01	12.76	12.91	0.20	1.57%	12.76	13.16	226885	29383	5.61%
2025-06-30	12.52	12.71	0.24	1.92%	12.47	12.71	110914	13968	2.74%
2025-06-27	12.45	12.47	0.01	0.08%	12.41	12.54	87369	10901	2.16%
2025-06-26	12.57	12.46	-0.10	-0.80%	12.42	12.68	116781	14650	2.89%
2025-06-25	12.53	12.56	0.00	0.00%	12.40	12.65	134680	16859	3.33%
2025-06-24	12.29	12.56	0.41	3.37%	12.20	12.89	167603	20924	4.15%
2025-06-23	11.95	12.15	0.15	1.25%	11.80	12.15	97024	11677	2.40%
2025-06-20	12.21	12.00	-0.34	-2.76%	11.97	12.37	136250	16502	3.37%
2025-06-19	13.01	12.34	-0.78	-5.95%	12.33	13.10	255251	32153	6.31%
2025-06-18	13.10	13.12	-0.02	-0.15%	12.97	13.40	270870	35661	6.70%
2025-06-17	13.20	13.14	0.06	0.46%	12.93	13.22	225404	29480	5.58%
2025-06-16	13.00	13.08	0.00	0.00%	12.92	13.28	278431	36454	6.89%
2025-06-13	13.32	13.08	-0.24	-1.80%	12.92	13.59	549588	72814	13.60%
2025-06-12	12.12	13.32	1.21	9.99%	12.06	13.32	455714	59688	11.27%
2025-06-11	12.15	12.11	-0.12	-0.98%	12.08	12.28	113178	13744	2.80%
2025-06-10	12.37	12.23	-0.07	-0.57%	12.10	12.65	151670	18686	3.75%
2025-06-09	12.13	12.30	0.24	1.99%	12.13	12.40	137564	16862	3.40%
2025-06-06	12.25	12.06	-0.14	-1.15%	12.03	12.25	102969	12469	2.55%
2025-06-05	12.10	12.20	0.04	0.33%	11.94	12.24	142528	17271	3.53%
2025-06-04	12.60	12.16	-0.69	-5.37%	12.01	12.65	272181	33260	6.73%
2025-06-03	12.70	12.90	-0.05	-0.39%	12.65	13.06	136155	17488	3.37%
2025-05-30	13.52	12.95	-0.75	-5.47%	12.69	13.52	301533	38967	7.46%
2025-05-29	13.42	13.70	0.07	0.51%	13.41	13.93	413039	56510	10.22%
2025-05-28	13.28	13.63	0.35	2.64%	13.13	13.96	449325	61203	11.12%
2025-05-27	13.31	13.28	-0.07	-0.52%	13.02	13.39	290905	38417	7.20%
2025-05-26	12.63	13.35	0.72	5.70%	12.55	13.49	401013	52695	9.92%
2025-05-23	12.50	12.63	0.06	0.48%	12.48	13.09	241811	31057	5.98%
2025-05-22	12.78	12.57	-0.28	-2.18%	12.54	12.91	143996	18250	3.56%
2025-05-21	12.98	12.85	-0.30	-2.28%	12.57	13.06	228755	29254	5.66%
2025-05-20	13.28	13.15	-0.12	-0.90%	13.10	13.45	234977	31053	5.81%
2025-05-19	13.09	13.27	0.12	0.91%	12.56	13.32	381654	49753	9.44%
2025-05-16	12.69	13.15	0.66	5.28%	12.50	13.74	554619	74552	13.72%
2025-05-15	12.90	12.49	-0.36	-2.80%	12.26	12.90	180295	22599	4.46%
2025-05-14	12.85	12.85	0.01	0.08%	12.78	13.38	192484	25031	4.76%
2025-05-13	13.18	12.84	-0.11	-0.85%	12.77	13.18	116953	15071	2.89%
2025-05-12	12.93	12.95	0.13	1.01%	12.87	13.31	155736	20292	3.85%
2025-05-09	13.15	12.82	-0.42	-3.17%	12.64	13.15	148069	19038	3.66%
2025-05-08	12.70	13.24	0.45	3.52%	12.70	13.32	239355	31421	5.92%
2025-05-07	13.00	12.79	-0.16	-1.24%	12.64	13.08	243365	31286	6.02%
2025-05-06	12.30	12.95	0.88	7.29%	12.20	13.11	273564	34835	6.77%
2025-04-30	11.72	12.07	0.26	2.20%	11.72	12.18	155641	18750	3.85%
2025-04-29	11.71	11.81	0.08	0.68%	11.57	11.90	91924	10844	2.27%
2025-04-28	12.43	11.73	-0.38	-3.14%	11.72	12.43	144934	17333	3.59%
2025-04-25	12.10	12.11	0.02	0.17%	11.91	12.20	148452	17953	3.67%
2025-04-24	12.08	12.09	0.01	0.08%	11.72	12.37	251079	30248	6.21%