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
2025-08-01	11.78	11.91	0.08	0.68%	11.78	11.99	48179	5741	1.71%
2025-07-31	12.13	11.83	-0.24	-1.99%	11.83	12.16	74330	8879	2.64%
2025-07-30	12.01	12.07	0.01	0.08%	11.90	12.11	67616	8124	2.40%
2025-07-29	12.06	12.06	0.04	0.33%	11.85	12.11	75755	9072	2.69%
2025-07-28	11.95	12.02	-0.02	-0.17%	11.95	12.07	82773	9936	2.93%
2025-07-25	12.25	12.04	-0.25	-2.03%	12.01	12.29	112700	13617	4.00%
2025-07-24	12.23	12.29	-0.06	-0.49%	12.07	12.34	127158	15561	4.51%
2025-07-23	12.90	12.35	-0.37	-2.91%	12.31	12.90	163512	20376	5.80%
2025-07-22	13.14	12.72	-0.42	-3.20%	12.62	13.31	239691	30680	8.50%
2025-07-21	12.58	13.14	0.86	7.00%	12.57	13.38	213148	27476	8.31%
2025-07-18	12.66	12.28	-0.52	-4.06%	12.18	12.70	152649	18772	5.95%
2025-07-17	12.30	12.80	0.34	2.73%	12.30	13.15	206413	26466	8.05%
2025-07-16	12.73	12.46	-0.33	-2.58%	12.46	13.28	166493	21234	6.49%
2025-07-15	13.55	12.79	-0.86	-6.30%	12.30	13.95	241714	31308	9.43%
2025-07-14	13.98	13.65	-0.47	-3.33%	13.38	14.78	343022	47433	13.38%
2025-07-11	13.70	14.12	1.28	9.97%	13.38	14.12	312478	43774	12.19%
2025-07-10	11.65	12.84	1.17	10.03%	11.65	12.84	140520	17921	5.48%
2025-07-09	11.69	11.67	0.02	0.17%	11.63	11.72	16301	1903	0.64%
2025-07-08	11.59	11.65	0.07	0.60%	11.56	11.68	23374	2721	0.91%
2025-07-07	11.57	11.58	0.03	0.26%	11.51	11.68	16020	1853	0.62%
2025-07-04	11.64	11.55	-0.08	-0.69%	11.50	11.68	15706	1819	0.61%
2025-07-03	11.56	11.63	0.08	0.69%	11.55	11.70	23219	2703	0.91%
2025-07-02	11.51	11.55	0.05	0.43%	11.43	11.57	15958	1833	0.62%
2025-07-01	11.45	11.50	0.05	0.44%	11.39	11.52	18186	2081	0.71%
2025-06-30	11.57	11.45	-0.06	-0.52%	11.37	11.58	25082	2871	0.98%
2025-06-27	11.47	11.51	0.11	0.96%	11.43	11.68	29374	3398	1.15%
2025-06-26	11.44	11.40	0.00	0.00%	11.32	11.47	21013	2393	0.82%
2025-06-25	11.39	11.40	0.09	0.80%	11.32	11.49	23993	2736	0.94%
2025-06-24	11.31	11.31	0.02	0.18%	11.22	11.37	30112	3406	1.17%
2025-06-23	10.96	11.29	0.28	2.54%	10.96	11.54	41872	4728	1.63%
2025-06-20	10.94	11.01	0.13	1.19%	10.88	11.04	12750	1398	0.50%
2025-06-19	11.23	11.06	-0.19	-1.69%	11.04	11.27	16022	1782	0.62%
2025-06-18	11.37	11.25	-0.12	-1.06%	11.20	11.38	16127	1817	0.63%
2025-06-17	11.36	11.37	0.00	0.00%	11.33	11.42	14436	1640	0.56%
2025-06-16	11.36	11.37	0.03	0.26%	11.32	11.48	15365	1754	0.60%
2025-06-13	11.45	11.34	-0.19	-1.65%	11.32	11.53	20051	2282	0.78%
2025-06-12	11.48	11.53	0.00	0.00%	11.41	11.57	11965	1377	0.47%
2025-06-11	11.51	11.53	0.03	0.26%	11.43	11.63	16483	1903	0.64%
2025-06-10	11.65	11.50	-0.11	-0.95%	11.37	11.65	20310	2333	0.79%
2025-06-09	11.68	11.61	-0.02	-0.17%	11.56	11.68	15990	1855	0.62%
2025-06-06	11.44	11.63	0.20	1.75%	11.41	11.66	34053	3940	1.33%
2025-06-05	11.60	11.43	-0.12	-1.04%	11.42	11.62	16250	1867	0.63%
2025-06-04	11.39	11.55	0.19	1.67%	11.37	11.56	23785	2736	0.93%
2025-06-03	11.27	11.36	0.07	0.62%	11.25	11.42	15198	1726	0.59%
2025-05-30	11.36	11.29	-0.13	-1.14%	11.29	11.44	14581	1654	0.57%
2025-05-29	11.36	11.42	0.10	0.88%	11.30	11.48	18941	2164	0.74%
2025-05-28	11.41	11.32	-0.08	-0.70%	11.31	11.43	10625	1208	0.41%
2025-05-27	11.29	11.40	0.08	0.71%	11.29	11.44	12657	1438	0.49%
2025-05-26	11.28	11.32	0.04	0.35%	11.20	11.38	13360	1509	0.52%
2025-05-23	11.38	11.28	-0.04	-0.35%	11.25	11.45	15442	1753	0.60%
2025-05-22	11.48	11.32	-0.14	-1.22%	11.31	11.54	17284	1970	0.67%
2025-05-21	11.54	11.46	-0.09	-0.78%	11.42	11.55	14048	1612	0.55%
2025-05-20	11.57	11.55	0.01	0.09%	11.49	11.57	16847	1941	0.66%
2025-05-19	11.45	11.54	0.06	0.52%	11.42	11.62	20090	2320	0.78%
2025-05-16	11.45	11.48	0.13	1.15%	11.40	11.80	22605	2613	0.88%
2025-05-15	11.41	11.35	0.00	0.00%	11.30	11.46	14146	1610	0.55%
2025-05-14	11.35	11.35	-0.06	-0.53%	11.26	11.43	18434	2089	0.72%
2025-05-13	11.70	11.41	-0.19	-1.64%	11.35	11.70	28941	3320	1.13%
2025-05-12	11.47	11.60	0.14	1.22%	11.40	11.73	37695	4359	1.47%
2025-05-09	11.40	11.46	0.06	0.53%	11.33	11.58	35764	4091	1.39%
2025-05-08	11.37	11.40	0.03	0.26%	11.30	11.41	14687	1668	0.57%
2025-05-07	11.39	11.37	0.01	0.09%	11.25	11.49	31701	3599	1.24%
2025-05-06	11.14	11.36	0.25	2.25%	11.01	11.47	37732	4278	1.47%
2025-04-30	11.19	11.11	-0.13	-1.16%	11.05	11.25	24681	2748	0.96%
2025-04-29	10.88	11.24	0.40	3.69%	10.83	11.38	55880	6248	2.18%
2025-04-28	11.10	10.84	-0.25	-2.25%	10.84	11.26	25540	2811	1.00%
2025-04-25	10.90	11.09	-0.05	-0.45%	10.64	11.14	36266	3981	1.41%
2025-04-24	11.15	11.14	0.02	0.18%	11.01	11.19	20651	2295	0.81%