宏盛股份 (603090) - 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
2026-08-20	37.25	36.98	0.36	0.98%	36.40	37.65	17412	6445	1.74%
2026-08-19	39.57	36.62	-3.20	-8.04%	36.50	39.79	26978	10181	2.70%
2026-08-18	40.99	39.82	-0.93	-2.28%	39.58	41.02	22604	9059	2.26%
2026-08-17	39.53	40.75	0.95	2.39%	39.53	40.94	22648	9150	2.26%
2026-08-14	39.61	39.80	0.37	0.94%	39.33	40.00	16902	6706	1.69%
2026-08-13	40.35	39.43	-0.68	-1.70%	39.40	40.88	19402	7789	1.94%
2026-08-12	39.59	40.11	0.71	1.80%	39.37	40.41	19377	7751	1.94%
2026-08-11	39.80	39.40	-0.49	-1.23%	39.06	39.98	19550	7719	1.96%
2026-08-10	40.43	39.89	-0.14	-0.35%	39.02	40.47	25609	10128	2.56%
2026-08-07	39.31	40.03	0.68	1.73%	38.41	40.18	28826	11409	2.88%
2026-08-06	39.00	39.35	0.15	0.38%	37.88	39.79	34311	13327	3.43%
2026-08-05	37.62	39.20	1.60	4.26%	37.37	39.35	29102	11241	2.91%
2026-08-04	36.16	37.60	1.59	4.42%	35.51	37.61	29682	11032	2.97%
2026-08-03	36.12	36.01	0.41	1.15%	35.50	36.66	26588	9569	2.66%
2026-07-31	36.60	35.60	0.80	2.30%	35.55	37.31	32017	11670	3.20%
2026-07-30	37.20	34.80	-2.50	-6.70%	34.45	37.34	30092	10689	3.01%
2026-07-29	38.33	37.30	-1.03	-2.69%	36.29	38.58	36653	13667	3.67%
2026-07-28	40.00	38.33	-1.93	-4.79%	38.00	40.51	30002	11740	3.00%
2026-07-27	39.28	40.26	2.58	6.85%	37.60	40.28	43769	17210	4.38%
2026-07-24	38.55	37.68	-0.87	-2.26%	37.30	39.13	30390	11627	3.04%
2026-07-23	37.00	38.55	1.58	4.27%	36.83	39.48	47212	18203	4.72%
2026-07-22	37.75	36.97	-0.95	-2.51%	36.84	38.83	56889	21501	5.69%
2026-07-21	36.18	37.92	1.92	5.33%	32.45	37.92	77544	27488	7.75%
2026-07-20	40.44	36.00	-4.00	-10.00%	36.00	41.40	56026	21387	5.60%
2026-07-17	44.13	40.00	-4.19	-9.48%	39.78	44.13	31162	12928	3.12%
2026-07-16	45.04	44.19	-1.68	-3.66%	43.90	45.95	23462	10516	2.35%
2026-07-15	47.26	45.87	-1.33	-2.82%	45.51	47.77	20272	9394	2.03%
2026-07-14	46.40	47.20	0.66	1.42%	44.04	48.01	33526	15437	3.35%
2026-07-13	48.00	46.54	-1.96	-4.04%	46.30	49.76	38210	18256	3.82%
2026-07-10	49.40	48.50	-1.55	-3.10%	48.50	50.98	30340	15130	3.03%
2026-07-09	50.78	50.05	-0.24	-0.48%	48.00	50.78	36032	17729	3.60%
2026-07-08	52.82	50.29	-2.49	-4.72%	50.19	54.05	42884	22001	4.29%
2026-07-07	54.26	52.78	-2.02	-3.69%	52.51	57.10	90525	49236	9.05%
2026-07-06	49.18	54.80	4.98	10.00%	49.18	54.80	69447	37568	6.94%
2026-07-03	49.25	49.82	0.44	0.89%	49.00	51.00	23284	11690	2.33%
2026-07-02	50.70	49.38	-1.72	-3.37%	49.14	51.77	27383	13781	2.74%
2026-07-01	50.49	51.10	0.04	0.08%	50.30	53.35	34115	17641	3.41%
2026-06-30	50.15	51.06	0.90	1.79%	49.67	53.13	30535	15703	3.05%
2026-06-29	51.91	50.16	-1.71	-3.30%	49.40	52.70	36325	18411	3.63%
2026-06-26	54.81	51.87	-3.27	-5.93%	51.75	54.85	40677	21545	4.07%
2026-06-25	57.01	55.14	-2.44	-4.24%	54.77	57.98	49217	27586	4.92%
2026-06-24	57.32	57.58	-0.82	-1.40%	56.91	59.29	45520	26277	4.55%
2026-06-23	65.00	58.40	-3.57	-5.76%	57.85	67.80	78696	48623	7.87%
2026-06-22	60.41	61.97	-0.91	-1.45%	56.90	63.82	72986	43923	7.30%
2026-06-18	62.40	62.88	0.48	0.77%	61.50	64.75	35608	22470	3.56%
2026-06-17	62.14	62.40	0.08	0.13%	61.54	64.20	33644	21177	3.36%
2026-06-16	58.96	62.32	3.36	5.70%	58.02	63.20	45510	27843	4.55%
2026-06-15	57.00	58.96	2.70	4.80%	56.62	59.39	28747	16731	2.87%
2026-06-12	58.70	56.26	-1.38	-2.39%	56.05	59.85	32255	18622	3.23%
2026-06-11	59.20	57.64	-2.15	-3.60%	57.11	59.43	28056	16234	2.81%
2026-06-10	59.50	59.79	-1.65	-2.69%	59.00	61.97	27570	16593	2.76%
2026-06-09	60.85	61.44	1.18	1.96%	59.63	62.05	31020	18948	3.10%
2026-06-08	62.86	60.26	-3.24	-5.10%	59.95	62.88	40244	24742	4.02%
2026-06-05	62.80	63.50	1.14	1.83%	60.80	65.69	73641	46797	7.36%
2026-06-04	56.10	62.36	5.67	10.00%	55.30	62.36	51808	31046	5.18%
2026-06-03	57.00	56.69	-0.46	-0.80%	55.82	58.70	38577	22154	3.86%
2026-06-02	59.27	57.15	-2.11	-3.56%	55.35	59.35	34397	19588	3.44%
2026-06-01	60.48	59.26	-0.54	-0.90%	58.00	62.00	38257	22938	3.83%
2026-05-29	65.94	59.80	-5.38	-8.25%	59.55	66.30	66942	41488	6.69%
2026-05-28	65.00	65.18	-1.16	-1.75%	64.00	67.33	44770	29248	4.48%
2026-05-27	68.55	66.34	-2.93	-4.23%	64.70	68.55	52903	35067	5.29%
2026-05-26	70.77	69.27	-2.21	-3.09%	67.22	70.93	59841	40965	5.98%
2026-05-25	73.05	71.48	-1.55	-2.12%	69.45	73.40	86874	61841	8.69%
2026-05-22	75.21	73.03	-3.21	-4.21%	71.90	75.48	112647	82677	11.26%
2026-05-21	72.00	76.24	4.35	6.05%	71.91	79.08	176224	134352	17.62%
2026-05-20	64.81	71.89	6.54	10.01%	63.60	71.89	92259	64379	9.23%
2026-05-19	64.54	65.35	0.77	1.19%	64.14	66.78	44352	29094	4.44%
2026-05-18	65.00	64.88	-0.63	-0.96%	63.70	66.78	35405	23119	3.54%
2026-05-15	62.00	65.51	3.41	5.49%	61.43	67.99	94504	61271	9.45%
2026-05-14	70.16	62.10	-6.90	-10.00%	62.10	70.16	105663	68472	10.57%
2026-05-13	66.24	69.00	1.96	2.92%	64.88	69.37	57475	39001	5.75%
2026-05-12	66.65	67.04	0.54	0.81%	64.00	67.49	50858	33400	5.09%