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
2026-03-20	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%
2026-02-13	13.70	13.48	-0.18	-1.32%	13.46	13.74	22099	3008	0.78%
2026-02-12	13.70	13.66	-0.15	-1.09%	13.54	14.00	28928	3976	1.03%
2026-02-11	13.77	13.81	0.03	0.22%	13.74	13.95	26231	3637	0.93%
2026-02-10	13.98	13.78	-0.14	-1.01%	13.76	13.98	20090	2780	0.71%
2026-02-09	13.96	13.92	0.15	1.09%	13.78	13.98	22466	3118	0.80%
2026-02-06	13.64	13.77	0.06	0.44%	13.62	14.05	30776	4259	1.09%
2026-02-05	13.91	13.71	-0.28	-2.00%	13.66	14.02	37512	5175	1.33%
2026-02-04	13.59	13.99	0.44	3.25%	13.55	14.23	62662	8734	2.22%
2026-02-03	13.56	13.55	0.16	1.19%	13.35	13.58	24260	3273	0.86%
2026-02-02	13.70	13.39	-0.31	-2.26%	13.36	13.75	47896	6486	1.70%
2026-01-30	13.51	13.70	0.19	1.41%	13.29	13.71	42471	5731	1.51%
2026-01-29	13.57	13.51	0.04	0.30%	13.27	13.74	57333	7749	2.03%
2026-01-28	13.48	13.47	-0.09	-0.66%	13.42	13.64	28774	3884	1.02%
2026-01-27	13.65	13.56	-0.09	-0.66%	13.33	13.69	31029	4184	1.10%
2026-01-26	13.70	13.65	0.02	0.15%	13.57	13.78	37313	5094	1.32%
2026-01-23	13.80	13.63	-0.11	-0.80%	13.60	13.80	33019	4507	1.17%
2026-01-22	13.65	13.74	0.14	1.03%	13.50	13.79	39554	5418	1.40%
2026-01-21	13.57	13.60	0.00	0.00%	13.50	13.81	48992	6671	1.74%
2026-01-20	13.36	13.60	0.27	2.03%	13.27	13.68	49657	6717	1.76%
2026-01-19	13.13	13.33	0.20	1.52%	13.13	13.36	37573	4979	1.33%
2026-01-16	13.11	13.13	0.03	0.23%	13.10	13.39	39922	5264	1.42%
2026-01-15	13.15	13.10	-0.25	-1.87%	13.02	13.21	47195	6176	1.67%
2026-01-14	12.78	13.35	0.58	4.54%	12.69	13.39	69765	9038	2.47%
2026-01-13	12.84	12.77	0.03	0.24%	12.70	12.88	34159	4365	1.21%
2026-01-12	12.90	12.74	-0.10	-0.78%	12.70	12.95	34724	4433	1.23%
2026-01-09	12.80	12.84	0.11	0.86%	12.71	12.95	37863	4862	1.34%
2026-01-08	12.59	12.73	0.15	1.19%	12.44	12.81	42374	5368	1.50%
2026-01-07	12.61	12.58	0.05	0.40%	12.49	12.62	23222	2917	0.82%
2026-01-06	12.58	12.53	0.00	0.00%	12.47	12.65	25999	3265	0.92%
2026-01-05	12.58	12.53	0.06	0.48%	12.49	12.78	53514	6774	1.90%
2025-12-31	12.47	12.47	0.03	0.24%	12.30	12.54	19057	2369	0.68%
2025-12-30	12.62	12.44	-0.22	-1.74%	12.40	12.69	22681	2829	0.80%
2025-12-29	12.77	12.66	-0.03	-0.24%	12.54	12.79	22359	2824	0.79%
2025-12-26	12.77	12.69	-0.12	-0.94%	12.62	12.82	25220	3209	0.89%
2025-12-25	12.58	12.81	0.35	2.81%	12.49	13.00	35643	4555	1.26%
2025-12-24	12.39	12.46	0.08	0.65%	12.26	12.51	20464	2542	0.73%
2025-12-23	12.43	12.38	-0.07	-0.56%	12.31	12.56	17410	2153	0.62%
2025-12-22	12.54	12.45	-0.03	-0.24%	12.40	12.59	18213	2273	0.65%
2025-12-19	12.37	12.48	0.11	0.89%	12.36	12.55	19972	2494	0.71%
2025-12-18	12.23	12.37	0.16	1.31%	12.17	12.46	23977	2959	0.85%
2025-12-17	12.25	12.21	-0.04	-0.33%	11.94	12.34	25686	3116	0.91%
2025-12-16	12.42	12.25	-0.17	-1.37%	12.20	12.44	17134	2107	0.61%
2025-12-15	12.29	12.42	0.10	0.81%	12.20	12.53	30314	3763	1.07%
2025-12-12	12.48	12.32	-0.07	-0.56%	12.31	12.59	18717	2331	0.66%