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
2026-08-06	16.10	16.51	0.21	1.29%	16.03	17.19	257882	43298	3.80%
2026-08-05	15.90	16.30	0.48	3.03%	15.78	16.57	198937	32406	2.93%
2026-08-04	16.05	15.82	-0.23	-1.43%	15.76	16.09	120132	19101	1.77%
2026-08-03	15.93	16.05	-0.03	-0.19%	15.85	16.27	169184	27109	2.49%
2026-07-31	15.40	16.08	0.71	4.62%	15.01	16.35	434428	68977	6.40%
2026-07-30	13.87	15.37	1.40	10.02%	13.87	15.37	182462	27239	2.69%
2026-07-29	13.65	13.97	0.30	2.19%	13.48	14.10	126947	17600	1.87%
2026-07-28	13.60	13.67	-0.01	-0.07%	13.58	13.97	82968	11414	1.22%
2026-07-27	13.41	13.68	0.27	2.01%	13.30	13.75	77304	10535	1.14%
2026-07-24	13.95	13.41	-0.60	-4.28%	13.40	14.10	108221	14790	1.59%
2026-07-23	13.71	14.01	0.24	1.74%	13.60	14.20	163652	22721	2.41%
2026-07-22	13.12	13.77	0.58	4.40%	13.04	13.99	237461	32189	3.50%
2026-07-21	12.91	13.19	0.13	1.00%	12.49	13.28	152647	19756	2.25%
2026-07-20	13.20	13.06	-0.14	-1.06%	12.67	13.44	143679	18791	2.12%
2026-07-17	13.73	13.20	-0.65	-4.69%	13.00	14.00	145463	19547	2.14%
2026-07-16	13.81	13.85	-0.13	-0.93%	13.65	14.18	100852	14025	1.49%
2026-07-15	13.60	13.98	0.15	1.08%	13.59	14.43	145012	20463	2.14%
2026-07-14	13.93	13.83	-0.09	-0.65%	13.45	13.98	113348	15527	1.67%
2026-07-13	14.77	13.92	-0.88	-5.95%	13.92	14.89	138591	19898	2.04%
2026-07-10	14.33	14.80	0.25	1.72%	14.33	15.34	204911	30837	3.02%
2026-07-09	14.28	14.55	0.27	1.89%	13.76	14.66	156051	22223	2.30%
2026-07-08	14.80	14.28	-0.54	-3.64%	14.28	14.88	120795	17502	1.78%
2026-07-07	15.22	14.82	-0.29	-1.92%	14.76	15.33	128528	19311	1.89%
2026-07-06	15.51	15.11	-0.46	-2.95%	15.08	16.01	161780	25067	2.38%
2026-07-03	16.00	15.57	-0.55	-3.41%	15.57	16.23	152283	24019	2.24%
2026-07-02	16.60	16.12	-0.58	-3.47%	16.10	16.77	139676	22911	2.06%
2026-07-01	16.70	16.70	0.01	0.06%	16.26	17.32	142787	23897	2.10%
2026-06-30	15.91	16.69	0.67	4.18%	15.90	16.98	168040	27728	2.47%
2026-06-29	15.80	16.02	0.12	0.75%	15.58	16.15	138610	22042	2.04%
2026-06-26	16.54	15.90	-0.59	-3.58%	15.90	17.05	181044	29656	2.67%
2026-06-25	16.65	16.49	-0.27	-1.61%	16.35	16.94	125751	20808	1.85%
2026-06-24	16.24	16.76	0.51	3.14%	15.89	17.13	212753	35093	3.13%
2026-06-23	17.16	16.25	-1.10	-6.34%	16.23	17.18	175129	29085	2.58%
2026-06-22	16.99	17.35	0.27	1.58%	16.75	17.45	147618	25217	2.17%
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%