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
2025-04-03	11.35	11.39	0.02	0.18%	11.24	11.41	15821	1792	0.62%
2025-04-02	11.38	11.37	0.01	0.09%	11.30	11.47	17868	2035	0.70%
2025-04-01	11.20	11.36	0.16	1.43%	11.20	11.44	22788	2589	0.89%
2025-03-31	11.27	11.20	-0.08	-0.71%	11.06	11.33	21026	2351	0.82%
2025-03-28	11.47	11.28	-0.15	-1.31%	11.26	11.49	18757	2129	0.73%
2025-03-27	11.44	11.43	-0.08	-0.70%	11.32	11.51	20949	2391	0.82%
2025-03-26	11.37	11.51	0.08	0.70%	11.35	11.53	27542	3162	1.07%
2025-03-25	11.60	11.43	-0.24	-2.06%	11.23	11.60	55429	6333	2.16%
2025-03-24	11.44	11.67	0.22	1.92%	11.07	11.75	59019	6722	2.30%
2025-03-21	11.35	11.45	0.08	0.70%	11.30	11.86	58135	6744	2.27%
2025-03-20	11.35	11.37	0.01	0.09%	11.30	11.42	17124	1945	0.67%
2025-03-19	11.46	11.36	-0.10	-0.87%	11.28	11.46	23622	2684	0.92%
2025-03-18	11.38	11.46	0.19	1.69%	11.34	11.49	36404	4155	1.42%
2025-03-17	11.24	11.27	0.03	0.27%	11.23	11.33	17142	1933	0.67%
2025-03-14	11.10	11.24	0.15	1.35%	11.02	11.24	25935	2899	1.01%
2025-03-13	11.21	11.09	-0.08	-0.72%	10.95	11.21	21225	2347	0.83%
2025-03-12	11.24	11.17	-0.03	-0.27%	11.10	11.24	17363	1943	0.68%
2025-03-11	11.06	11.20	0.07	0.63%	11.03	11.21	15431	1717	0.60%
2025-03-10	11.03	11.13	0.06	0.54%	11.03	11.19	17137	1909	0.67%
2025-03-07	11.16	11.07	-0.06	-0.54%	11.04	11.16	11831	1310	0.46%
2025-03-06	10.90	11.13	0.21	1.92%	10.90	11.20	27099	2999	1.06%
2025-03-05	11.07	10.92	-0.13	-1.18%	10.79	11.09	26142	2841	1.02%
2025-03-04	10.99	11.05	0.07	0.64%	10.93	11.10	13901	1535	0.54%
2025-03-03	11.00	10.98	0.03	0.27%	10.92	11.12	22378	2466	0.87%
2025-02-28	11.12	10.95	-0.17	-1.53%	10.93	11.14	18299	2019	0.71%
2025-02-27	11.10	11.12	0.02	0.18%	10.95	11.14	20383	2250	0.79%
2025-02-26	10.91	11.10	0.20	1.83%	10.91	11.13	16798	1859	0.66%
2025-02-25	10.94	10.90	-0.15	-1.36%	10.89	11.08	13651	1498	0.53%
2025-02-24	10.81	11.05	0.20	1.84%	10.78	11.10	21510	2371	0.84%
2025-02-21	10.88	10.85	-0.06	-0.55%	10.79	10.94	14158	1536	0.55%
2025-02-20	10.96	10.91	-0.02	-0.18%	10.84	10.96	13052	1421	0.51%
2025-02-19	10.82	10.93	0.12	1.11%	10.80	10.99	20425	2231	0.80%
2025-02-18	11.03	10.81	-0.22	-1.99%	10.80	11.06	15666	1710	0.61%
2025-02-17	10.91	11.03	0.08	0.73%	10.91	11.08	15275	1679	0.60%
2025-02-14	11.00	10.95	-0.02	-0.18%	10.92	11.03	12552	1376	0.49%
2025-02-13	11.11	10.97	-0.13	-1.17%	10.94	11.15	18623	2053	0.73%
2025-02-12	11.18	11.10	-0.06	-0.54%	11.04	11.22	13627	1514	0.53%
2025-02-11	11.18	11.16	-0.02	-0.18%	11.05	11.26	15835	1763	0.62%
2025-02-10	11.10	11.18	0.13	1.18%	11.02	11.18	17036	1894	0.66%
2025-02-07	11.03	11.05	0.01	0.09%	10.95	11.25	26652	2960	1.04%
2025-02-06	10.86	11.04	0.21	1.94%	10.71	11.04	20436	2226	0.80%
2025-02-05	10.99	10.83	-0.08	-0.73%	10.80	10.99	14680	1593	0.57%
2025-01-27	10.85	10.91	0.07	0.65%	10.85	11.05	17547	1922	0.68%
2025-01-24	10.80	10.84	-0.03	-0.28%	10.76	10.99	18091	1957	0.71%
2025-01-23	11.01	10.87	0.02	0.18%	10.83	11.05	18246	1998	0.71%
2025-01-22	10.93	10.85	-0.08	-0.73%	10.81	11.01	10758	1172	0.42%
2025-01-21	10.91	10.93	0.05	0.46%	10.91	11.24	18358	2028	0.72%
2025-01-20	10.82	10.88	0.06	0.55%	10.76	10.99	10928	1188	0.43%
2025-01-17	10.81	10.82	-0.05	-0.46%	10.69	10.84	11913	1282	0.46%
2025-01-16	10.60	10.87	0.24	2.26%	10.59	10.88	16202	1740	0.63%
2025-01-15	10.56	10.63	0.05	0.47%	10.48	10.65	12572	1331	0.49%
2025-01-14	10.34	10.58	0.32	3.12%	10.34	10.60	16777	1761	0.65%
2025-01-13	10.27	10.26	-0.06	-0.58%	10.17	10.35	15040	1546	0.59%
2025-01-10	10.57	10.32	-0.26	-2.46%	10.32	10.63	15225	1593	0.59%
2025-01-09	10.62	10.58	-0.04	-0.38%	10.52	10.65	14510	1535	0.57%
2025-01-08	10.63	10.62	-0.03	-0.28%	10.37	10.67	21681	2279	0.85%
2025-01-07	10.69	10.65	0.02	0.19%	10.47	10.72	16959	1790	0.66%
2025-01-06	10.66	10.63	-0.01	-0.09%	10.37	10.77	11251	1194	0.44%
2025-01-03	10.94	10.64	-0.30	-2.74%	10.58	11.00	17265	1852	0.67%
2025-01-02	11.04	10.94	-0.11	-1.00%	10.84	11.19	15972	1762	0.62%
2024-12-31	11.35	11.05	-0.30	-2.64%	11.03	11.44	21107	2364	0.82%
2024-12-30	11.38	11.35	-0.12	-1.05%	11.27	11.45	12093	1370	0.47%
2024-12-27	11.41	11.47	0.01	0.09%	11.37	11.56	14733	1693	0.57%
2024-12-26	11.22	11.46	0.22	1.96%	11.20	11.50	20938	2377	0.82%