洪田股份 (603800) - 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
2026-05-07	52.38	53.91	1.53	2.92%	51.41	54.50	68755	36932	3.31%
2026-05-06	51.91	52.38	0.46	0.89%	51.11	53.80	89533	47022	4.30%
2026-04-30	47.00	51.92	3.16	6.48%	46.99	52.04	115758	58587	5.57%
2026-04-29	50.10	48.76	-2.24	-4.39%	46.77	52.50	130373	64220	6.27%
2026-04-28	50.67	51.00	-0.50	-0.97%	50.12	51.80	68180	34798	3.28%
2026-04-27	48.66	51.50	4.05	8.54%	48.60	52.00	118189	59319	5.68%
2026-04-24	48.00	47.45	-0.60	-1.25%	46.72	49.79	90937	43957	4.37%
2026-04-23	48.00	48.05	-0.98	-2.00%	47.88	50.28	80897	39353	3.89%
2026-04-22	48.54	49.03	0.01	0.02%	48.18	49.50	65186	31882	3.13%
2026-04-21	48.50	49.02	1.29	2.70%	46.81	49.60	80668	39067	3.88%
2026-04-20	47.40	47.73	0.24	0.51%	45.00	49.00	106225	50745	5.11%
2026-04-17	46.59	47.49	0.98	2.11%	46.15	48.49	56756	26901	2.73%
2026-04-16	46.64	46.51	-0.01	-0.02%	45.92	47.09	63411	29445	3.05%
2026-04-15	48.60	46.52	-1.89	-3.90%	46.39	49.18	89392	42620	4.30%
2026-04-14	48.14	48.41	0.44	0.92%	47.70	49.50	123720	60083	5.95%
2026-04-13	43.59	47.97	4.36	10.00%	43.37	47.97	126282	58203	6.07%
2026-04-10	40.01	43.61	3.49	8.70%	40.01	44.13	121550	52503	5.84%
2026-04-09	40.00	40.12	-0.17	-0.42%	39.56	41.00	44561	17884	2.14%
2026-04-08	39.10	40.29	1.77	4.60%	38.99	40.30	36893	14661	1.77%
2026-04-07	37.95	38.52	0.54	1.42%	37.90	39.12	27440	10629	1.32%
2026-04-03	39.28	37.98	-1.07	-2.74%	37.77	39.33	28020	10722	1.35%
2026-04-02	38.81	39.05	-0.10	-0.26%	38.70	39.54	28464	11108	1.37%
2026-04-01	38.88	39.15	1.03	2.70%	38.44	39.38	35753	13955	1.72%
2026-03-31	38.68	38.12	-0.53	-1.37%	37.74	38.99	26552	10172	1.28%
2026-03-30	37.86	38.65	0.63	1.66%	37.73	38.98	32623	12522	1.57%
2026-03-27	36.50	38.02	0.94	2.54%	36.50	38.50	39823	15012	1.91%
2026-03-26	37.35	37.08	-0.27	-0.72%	36.52	37.65	33266	12354	1.60%
2026-03-25	35.44	37.35	2.07	5.87%	35.37	38.27	65456	24458	3.15%
2026-03-24	35.17	35.28	0.68	1.97%	34.21	35.59	25721	8955	1.24%
2026-03-23	35.60	34.60	-2.23	-6.05%	34.45	37.03	46229	16523	2.22%
2026-03-20	37.88	36.83	-0.49	-1.31%	36.82	37.88	25767	9595	1.24%
2026-03-19	38.11	37.32	-1.20	-3.12%	37.06	39.02	38948	14688	1.87%
2026-03-18	37.82	38.52	0.71	1.88%	37.50	38.80	33874	12988	1.63%
2026-03-17	39.30	37.81	-1.42	-3.62%	37.80	39.30	38538	14766	1.85%
2026-03-16	38.75	39.23	0.53	1.37%	38.30	39.40	26936	10466	1.30%
2026-03-13	38.66	38.70	0.04	0.10%	38.66	39.98	32807	12852	1.58%
2026-03-12	39.40	38.66	-0.84	-2.13%	38.57	39.73	31703	12337	1.52%
2026-03-11	38.68	39.50	0.88	2.28%	38.32	40.04	52398	20623	2.52%
2026-03-10	38.96	38.62	0.08	0.21%	38.45	39.18	22144	8584	1.06%
2026-03-09	39.22	38.54	-0.68	-1.73%	37.91	39.22	34898	13433	1.68%
2026-03-06	39.85	39.22	-0.84	-2.10%	38.92	39.86	33118	12997	1.59%
2026-03-05	40.08	40.06	0.51	1.29%	39.58	40.45	27814	11128	1.34%
2026-03-04	38.70	39.55	-0.42	-1.05%	38.61	40.26	42318	16769	2.03%
2026-03-03	40.38	39.97	0.05	0.13%	39.68	41.19	79664	32213	3.83%
2026-03-02	39.60	39.92	0.06	0.15%	39.41	40.50	39550	15810	1.90%
2026-02-27	39.98	39.86	-0.34	-0.85%	39.30	40.00	31217	12384	1.50%
2026-02-26	41.61	40.20	-1.12	-2.71%	39.80	41.64	48088	19339	2.31%
2026-02-25	40.30	41.32	1.02	2.53%	39.82	41.73	65579	26786	3.15%
2026-02-24	39.97	40.30	0.50	1.26%	39.00	40.85	42645	17120	2.05%
2026-02-13	38.70	39.80	1.09	2.82%	38.33	41.20	60493	24295	2.91%
2026-02-12	39.24	38.71	-0.28	-0.72%	38.71	39.55	29447	11476	1.42%
2026-02-11	39.32	38.99	-0.33	-0.84%	38.90	39.47	19569	7650	0.94%
2026-02-10	40.00	39.32	-0.67	-1.68%	38.96	40.11	28421	11199	1.37%
2026-02-09	40.00	39.99	1.03	2.64%	39.40	40.49	43875	17532	2.11%
2026-02-06	38.49	38.96	0.28	0.72%	38.00	39.40	27886	10836	1.34%
2026-02-05	39.28	38.68	-0.83	-2.10%	38.16	39.68	37375	14474	1.80%
2026-02-04	39.78	39.51	-0.29	-0.73%	39.13	40.28	33981	13471	1.63%
2026-02-03	39.90	39.80	0.49	1.25%	39.12	40.20	38215	15140	1.84%
2026-02-02	40.83	39.31	-1.51	-3.70%	39.21	41.26	51042	20404	2.45%
2026-01-30	40.72	40.82	-1.23	-2.93%	40.48	42.90	53256	21954	2.56%
2026-01-29	42.90	42.05	-1.25	-2.89%	41.80	43.58	54456	23146	2.62%
2026-01-28	47.16	43.30	-3.63	-7.73%	42.65	47.20	109891	48371	5.28%