东宏股份 (603856) - 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
2026-06-01	12.02	13.06	1.06	8.83%	11.95	13.20	188542	24295	6.68%
2026-05-29	11.84	12.00	0.32	2.74%	11.84	12.67	83715	10247	2.97%
2026-05-28	11.65	11.68	0.02	0.17%	11.42	11.77	38410	4463	1.36%
2026-05-27	12.17	11.66	-0.52	-4.27%	11.62	12.23	57877	6848	2.05%
2026-05-26	12.50	12.18	-0.37	-2.95%	12.02	12.50	56599	6894	2.01%
2026-05-25	12.35	12.55	0.33	2.70%	12.33	12.92	70104	8865	2.49%
2026-05-22	12.21	12.22	0.04	0.33%	12.00	12.33	34159	4166	1.21%
2026-05-21	12.29	12.18	-0.13	-1.06%	12.15	12.60	46694	5781	1.66%
2026-05-20	12.47	12.31	-0.16	-1.28%	12.15	12.47	30168	3699	1.07%
2026-05-19	12.35	12.47	0.17	1.38%	12.27	12.47	32642	4042	1.16%
2026-05-18	11.96	12.30	0.29	2.41%	11.96	12.34	50031	6092	1.77%
2026-05-15	12.34	12.01	-0.32	-2.60%	11.94	12.36	54632	6635	1.94%
2026-05-14	12.58	12.33	-0.21	-1.67%	12.33	12.59	41438	5151	1.47%
2026-05-13	12.68	12.54	-0.17	-1.34%	12.51	12.75	56917	7178	2.02%
2026-05-12	13.01	12.71	-0.32	-2.46%	12.65	13.06	51024	6545	1.81%
2026-05-11	13.10	13.03	0.00	0.00%	13.01	13.24	64419	8449	2.28%
2026-05-08	12.90	13.03	0.10	0.77%	12.77	13.08	42240	5461	1.50%
2026-05-07	13.05	12.93	-0.07	-0.54%	12.87	13.10	46791	6064	1.66%
2026-05-06	13.26	13.00	-0.09	-0.69%	12.90	13.27	79574	10392	2.82%
2026-04-30	13.18	13.09	-0.07	-0.53%	13.05	13.37	72811	9614	2.58%
2026-04-29	12.91	13.16	0.35	2.73%	12.91	13.39	84460	11167	2.99%
2026-04-28	12.65	12.81	0.06	0.47%	12.62	12.89	49644	6331	1.76%
2026-04-27	12.76	12.75	0.03	0.24%	12.43	12.76	107157	13490	3.80%
2026-04-24	12.90	12.72	-0.28	-2.15%	12.61	12.99	89185	11346	3.16%
2026-04-23	12.74	13.00	0.25	1.96%	12.66	13.26	83740	10886	2.97%
2026-04-22	13.03	12.75	-0.16	-1.24%	12.50	13.03	75803	9657	2.69%
2026-04-21	13.04	12.91	-0.19	-1.45%	12.70	13.09	44847	5755	1.59%
2026-04-20	12.75	13.10	0.40	3.15%	12.69	13.23	61788	8041	2.19%
2026-04-17	12.83	12.70	-0.19	-1.47%	12.55	12.88	23539	2983	0.83%
2026-04-16	12.70	12.89	0.25	1.98%	12.61	12.89	22233	2839	0.79%
2026-04-15	12.70	12.64	-0.04	-0.32%	12.56	12.78	20128	2554	0.71%
2026-04-14	12.72	12.68	0.08	0.63%	12.50	12.72	22571	2840	0.80%
2026-04-13	12.80	12.60	-0.25	-1.95%	12.49	12.82	41635	5255	1.48%
2026-04-10	12.72	12.85	0.17	1.34%	12.72	12.95	16224	2086	0.58%
2026-04-09	12.83	12.68	-0.22	-1.71%	12.67	12.85	20600	2622	0.73%
2026-04-08	12.84	12.90	0.28	2.22%	12.79	12.98	40596	5225	1.44%
2026-04-07	12.44	12.62	0.22	1.77%	12.39	12.66	17780	2234	0.63%
2026-04-03	12.67	12.40	-0.34	-2.67%	12.33	12.79	27176	3383	0.96%
2026-04-02	13.03	12.74	-0.26	-2.00%	12.60	13.03	33651	4296	1.19%
2026-04-01	13.08	13.00	0.05	0.39%	12.93	13.13	19711	2567	0.70%
2026-03-31	13.13	12.95	-0.19	-1.45%	12.87	13.27	26452	3450	0.94%
2026-03-30	13.00	13.14	0.10	0.77%	12.92	13.31	38726	5100	1.37%
2026-03-27	12.94	13.04	-0.03	-0.23%	12.90	13.23	27824	3643	0.99%
2026-03-26	13.13	13.07	-0.06	-0.46%	12.97	13.36	24304	3193	0.86%
2026-03-25	13.04	13.13	0.15	1.16%	12.95	13.34	34682	4570	1.23%
2026-03-24	12.61	12.98	0.48	3.84%	12.38	13.01	53795	6823	1.91%
2026-03-23	12.98	12.50	-0.84	-6.30%	12.40	13.10	56193	7162	1.99%
2026-03-20	13.54	13.34	-0.17	-1.26%	13.25	13.73	35450	4761	1.26%
2026-03-19	13.96	13.51	-0.47	-3.36%	13.47	13.98	36708	5003	1.30%
2026-03-18	13.48	13.98	0.49	3.63%	13.48	14.10	60958	8496	2.16%
2026-03-17	13.57	13.49	-0.08	-0.59%	13.47	13.86	41288	5635	1.46%
2026-03-16	14.08	13.57	-0.42	-3.00%	13.49	14.18	68183	9338	2.42%
2026-03-13	14.60	13.99	-0.91	-6.11%	13.95	14.68	86603	12315	3.07%
2026-03-12	14.12	14.90	0.78	5.52%	14.10	14.95	136102	19859	4.83%
2026-03-11	14.42	14.12	-0.19	-1.33%	13.99	14.42	59077	8332	2.09%
2026-03-10	14.60	14.31	-0.53	-3.57%	14.24	14.79	84261	12173	2.99%
2026-03-09	13.80	14.84	0.93	6.69%	13.72	15.04	120665	17658	4.28%
2026-03-06	13.35	13.91	0.56	4.19%	13.34	13.94	36330	4999	1.29%
2026-03-05	13.32	13.35	0.15	1.14%	13.29	13.61	30659	4117	1.09%
2026-03-04	13.30	13.20	-0.11	-0.83%	13.08	13.37	31912	4220	1.13%
2026-03-03	13.59	13.31	-0.30	-2.20%	13.26	13.74	50194	6770	1.78%
2026-03-02	13.61	13.61	-0.20	-1.45%	13.57	13.86	43521	5969	1.54%
2026-02-27	14.12	13.81	-0.23	-1.64%	13.69	14.13	50875	7026	1.80%
2026-02-26	14.10	14.04	-0.03	-0.21%	13.93	14.12	25142	3517	0.89%
2026-02-25	14.05	14.07	-0.05	-0.35%	13.98	14.34	39988	5657	1.42%
2026-02-24	13.78	14.12	0.64	4.75%	13.73	14.33	55711	7830	1.98%