弘元绿能 (603185) - 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
2026-06-18	17.59	17.08	-0.52	-2.95%	17.06	17.79	164013	28551	2.42%
2026-06-17	18.12	17.60	-0.70	-3.83%	17.55	18.34	157280	28007	2.32%
2026-06-16	18.41	18.45	0.00	0.00%	18.18	18.58	125632	23086	1.85%
2026-06-15	17.40	18.45	0.88	5.01%	17.16	18.60	232869	41819	3.43%
2026-06-12	17.66	17.57	-0.26	-1.46%	17.35	17.97	186068	32792	2.74%
2026-06-11	17.20	17.83	0.77	4.51%	16.85	17.89	327759	56925	4.83%
2026-06-10	16.51	17.06	0.27	1.61%	16.05	17.40	178916	29831	2.63%
2026-06-09	16.60	16.79	0.33	2.00%	16.21	16.85	111121	18460	1.64%
2026-06-08	17.08	16.46	-1.02	-5.84%	16.29	17.32	148145	24826	2.18%
2026-06-05	17.60	17.48	-0.28	-1.58%	17.21	17.83	106809	18718	1.57%
2026-06-04	17.52	17.76	0.10	0.57%	17.27	17.96	128381	22694	1.89%
2026-06-03	17.64	17.66	0.05	0.28%	17.44	18.10	129024	22983	1.90%
2026-06-02	18.08	17.61	-0.47	-2.60%	17.26	18.13	141785	24976	2.09%
2026-06-01	18.38	18.08	-0.40	-2.16%	18.02	18.71	124300	22814	1.83%
2026-05-29	19.50	18.48	-1.05	-5.38%	18.35	19.50	161277	30246	2.38%
2026-05-28	19.08	19.53	0.41	2.14%	18.80	19.60	133947	25642	1.97%
2026-05-27	19.47	19.12	-0.36	-1.85%	18.98	20.32	148870	29085	2.19%
2026-05-26	19.80	19.48	-0.56	-2.79%	19.17	19.95	166625	32424	2.45%
2026-05-25	20.36	20.04	-0.66	-3.19%	19.75	20.65	191993	38550	2.83%
2026-05-22	20.52	20.70	0.18	0.88%	20.41	20.92	186261	38551	2.74%
2026-05-21	21.89	20.52	-1.31	-6.00%	20.51	22.08	227997	48531	3.36%
2026-05-20	21.80	21.83	-0.17	-0.77%	21.51	22.08	154353	33671	2.27%
2026-05-19	22.16	22.00	-0.08	-0.36%	21.62	22.50	175935	38547	2.59%
2026-05-18	21.06	22.08	0.42	1.94%	20.83	22.61	330405	72314	4.87%
2026-05-15	22.30	21.66	-1.11	-4.87%	21.02	22.58	463856	100567	6.83%
2026-05-14	22.29	22.77	0.50	2.25%	22.12	24.50	533568	123513	7.86%
2026-05-13	21.60	22.27	0.50	2.30%	21.40	22.70	240638	53173	3.54%
2026-05-12	21.98	21.77	-0.09	-0.41%	21.33	22.19	214484	46575	3.16%
2026-05-11	21.73	21.86	0.16	0.74%	21.72	22.45	229109	50671	3.37%
2026-05-08	21.85	21.70	-0.21	-0.96%	21.08	21.91	292706	62816	4.31%
2026-05-07	22.08	21.91	-0.09	-0.41%	21.87	22.90	292050	65231	4.30%
2026-05-06	21.86	22.00	0.29	1.34%	21.18	22.35	268054	58119	3.95%
2026-04-30	21.75	21.71	-0.28	-1.27%	21.62	22.19	134122	29309	1.98%
2026-04-29	21.99	21.99	-0.87	-3.81%	20.63	22.25	297237	64145	4.38%
2026-04-28	23.82	22.86	-1.17	-4.87%	22.72	23.90	182491	42388	2.69%
2026-04-27	24.35	24.03	-0.28	-1.15%	23.47	24.35	110842	26547	1.63%
2026-04-24	24.30	24.31	-0.22	-0.90%	24.16	24.73	115277	28147	1.70%
2026-04-23	25.14	24.53	-0.44	-1.76%	24.30	25.23	137110	33793	2.02%
2026-04-22	24.73	24.97	0.08	0.32%	24.50	25.17	102483	25531	1.51%
2026-04-21	25.30	24.89	-0.21	-0.84%	24.74	25.47	126466	31689	1.86%
2026-04-20	24.60	25.10	0.40	1.62%	24.32	25.54	194018	48482	2.86%
2026-04-17	24.60	24.70	-0.11	-0.44%	24.26	25.05	135639	33349	2.00%
2026-04-16	24.20	24.81	0.66	2.73%	24.20	25.58	217791	54411	3.21%
2026-04-15	24.48	24.15	-0.34	-1.39%	24.05	24.61	123228	29991	1.81%
2026-04-14	24.95	24.49	-0.46	-1.84%	24.22	25.00	183585	44952	2.70%
2026-04-13	23.22	24.95	1.57	6.72%	23.16	25.42	339017	83344	4.99%
2026-04-10	23.00	23.38	0.48	2.10%	23.00	23.55	120363	28104	1.77%
2026-04-09	23.00	22.90	-0.33	-1.42%	22.67	23.11	94055	21550	1.39%
2026-04-08	22.78	23.23	0.95	4.26%	22.51	23.29	158262	36358	2.33%
2026-04-07	22.00	22.28	0.52	2.39%	21.83	23.08	173517	39052	2.56%
2026-04-03	22.45	21.76	-0.69	-3.07%	21.64	22.62	109347	23985	1.61%
2026-04-02	23.25	22.45	-0.97	-4.14%	22.32	23.35	147875	33682	2.18%
2026-04-01	23.34	23.42	0.51	2.23%	22.91	23.89	162946	38090	2.40%
2026-03-31	23.58	22.91	-0.86	-3.62%	22.89	24.02	203330	47417	2.99%
2026-03-30	24.16	23.77	-0.54	-2.22%	23.06	24.43	203685	48074	3.00%
2026-03-27	23.22	24.31	0.73	3.10%	23.19	24.67	239163	57634	3.52%
2026-03-26	24.38	23.58	-0.75	-3.08%	23.50	24.78	225586	53977	3.32%
2026-03-25	24.47	24.33	-0.15	-0.61%	24.18	24.97	206176	50557	3.04%
2026-03-24	25.00	24.48	-0.06	-0.24%	23.06	25.15	285865	68568	4.21%
2026-03-23	25.40	24.54	-0.96	-3.76%	24.30	26.06	308437	77673	4.54%
2026-03-20	24.48	25.50	1.07	4.38%	24.34	26.55	398422	101612	5.87%
2026-03-19	24.16	24.43	-0.05	-0.20%	24.11	24.92	150970	37019	2.22%
2026-03-18	24.75	24.48	-0.26	-1.05%	24.20	25.11	111186	27293	1.64%
2026-03-17	25.20	24.74	-0.50	-1.98%	24.72	25.82	165003	41684	2.43%
2026-03-16	25.65	25.24	-0.10	-0.39%	25.06	25.72	142810	36090	2.10%