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
2025-12-16	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%
2025-12-11	12.63	12.39	-0.12	-0.96%	12.36	12.63	20904	2604	0.74%
2025-12-10	12.71	12.51	-0.18	-1.42%	12.49	12.71	22291	2799	0.79%
2025-12-09	12.71	12.69	-0.02	-0.16%	12.65	12.81	25268	3215	0.90%
2025-12-08	13.03	12.71	-0.23	-1.78%	12.62	13.03	34799	4432	1.23%
2025-12-05	12.89	12.94	0.06	0.47%	12.76	12.96	27085	3489	0.96%
2025-12-04	12.99	12.88	-0.11	-0.85%	12.82	13.07	19762	2552	0.70%
2025-12-03	12.88	12.99	0.01	0.08%	12.85	13.04	22576	2922	0.80%
2025-12-02	13.03	12.98	-0.06	-0.46%	12.78	13.04	25069	3238	0.89%
2025-12-01	12.97	13.04	0.05	0.38%	12.97	13.23	32519	4258	1.15%
2025-11-28	12.71	12.99	0.34	2.69%	12.61	13.14	43371	5601	1.54%
2025-11-27	12.60	12.65	0.06	0.48%	12.49	12.72	18423	2325	0.65%
2025-11-26	12.75	12.59	-0.21	-1.64%	12.56	12.89	22318	2831	0.79%
2025-11-25	12.75	12.80	0.13	1.03%	12.66	13.13	32330	4173	1.15%
2025-11-24	12.53	12.67	0.20	1.60%	12.50	12.74	33721	4254	1.20%
2025-11-21	12.86	12.47	-0.41	-3.18%	12.46	12.97	38822	4910	1.38%
2025-11-20	13.01	12.88	-0.05	-0.39%	12.79	13.06	27836	3588	0.99%
2025-11-19	13.29	12.93	-0.25	-1.90%	12.84	13.36	43160	5616	1.53%
2025-11-18	13.43	13.18	-0.25	-1.86%	13.07	13.47	48893	6455	1.73%
2025-11-17	13.47	13.43	-0.05	-0.37%	13.36	13.58	43022	5790	1.53%
2025-11-14	13.66	13.48	-0.24	-1.75%	13.45	13.96	59199	8081	2.10%
2025-11-13	13.64	13.72	0.03	0.22%	13.55	13.79	34070	4670	1.21%
2025-11-12	13.75	13.69	-0.10	-0.73%	13.50	13.80	44636	6085	1.58%
2025-11-11	13.41	13.79	0.23	1.70%	13.41	13.82	54048	7390	1.92%
2025-11-10	13.56	13.56	0.00	0.00%	13.45	13.79	62149	8449	2.20%
2025-11-07	13.13	13.56	0.43	3.27%	13.13	13.93	115366	15677	4.09%
2025-11-06	13.18	13.13	0.00	0.00%	13.05	13.26	41617	5462	1.48%
2025-11-05	13.10	13.13	-0.05	-0.38%	12.96	13.20	57568	7539	2.04%
2025-11-04	13.26	13.18	-0.18	-1.35%	13.11	13.34	48372	6384	1.71%
2025-11-03	13.17	13.36	0.33	2.53%	12.99	13.38	90319	11898	3.20%
2025-10-31	13.14	13.03	-0.10	-0.76%	13.01	13.31	106090	13989	3.76%
2025-10-30	12.60	13.13	0.43	3.39%	12.60	13.30	155943	20348	5.53%
2025-10-29	12.98	12.70	0.04	0.32%	12.49	13.03	105298	13368	3.73%
2025-10-28	12.69	12.66	-0.04	-0.31%	12.51	12.78	58110	7330	2.06%
2025-10-27	12.74	12.70	0.01	0.08%	12.46	12.98	97784	12404	3.47%
2025-10-24	12.23	12.69	0.54	4.44%	12.19	12.89	140870	17767	4.99%
2025-10-23	12.15	12.15	0.04	0.33%	11.98	12.15	29527	3561	1.05%
2025-10-22	12.06	12.11	0.04	0.33%	11.99	12.17	38126	4613	1.35%
2025-10-21	12.14	12.07	-0.07	-0.58%	12.02	12.25	37386	4517	1.33%
2025-10-20	12.06	12.14	0.08	0.66%	12.02	12.34	64465	7833	2.29%
2025-10-17	11.95	12.06	0.06	0.50%	11.92	12.49	118853	14449	4.21%
2025-10-16	11.85	12.00	0.18	1.52%	11.77	12.05	61243	7295	2.17%
2025-10-15	11.75	11.82	0.08	0.68%	11.70	11.83	22195	2617	0.79%
2025-10-14	11.75	11.74	0.07	0.60%	11.69	11.83	26802	3152	0.95%
2025-10-13	11.54	11.67	-0.08	-0.68%	11.44	11.68	27013	3127	0.96%
2025-10-10	11.54	11.75	0.20	1.73%	11.50	11.80	34361	4026	1.22%
2025-10-09	11.51	11.55	0.04	0.35%	11.44	11.57	18892	2172	0.67%
2025-09-30	11.65	11.51	-0.14	-1.20%	11.50	11.68	20986	2428	0.74%
2025-09-29	11.74	11.69	-0.05	-0.43%	11.59	11.78	23086	2703	0.82%
2025-09-26	11.70	11.74	0.06	0.51%	11.65	11.75	40272	4715	1.43%
2025-09-25	11.65	11.68	0.03	0.26%	11.57	11.70	30861	3592	1.09%
2025-09-24	11.29	11.65	0.36	3.19%	11.25	11.67	42778	4925	1.52%
2025-09-23	11.38	11.29	-0.02	-0.18%	10.99	11.38	32053	3573	1.14%
2025-09-22	11.52	11.31	-0.25	-2.16%	11.30	11.56	27548	3134	0.98%
2025-09-19	11.50	11.56	0.06	0.52%	11.40	11.70	31683	3652	1.12%
2025-09-18	11.73	11.50	-0.17	-1.46%	11.41	11.73	31505	3652	1.12%
2025-09-17	11.66	11.67	0.00	0.00%	11.66	11.75	23588	2760	0.84%
2025-09-16	11.62	11.67	0.06	0.52%	11.55	11.70	19819	2306	0.70%
2025-09-15	11.73	11.61	-0.08	-0.68%	11.58	11.73	20606	2391	0.73%
2025-09-12	11.74	11.69	-0.03	-0.26%	11.68	11.75	25636	3003	0.91%
2025-09-11	11.64	11.72	0.08	0.69%	11.51	11.73	27013	3148	0.96%
2025-09-10	11.55	11.64	0.06	0.52%	11.55	11.68	19951	2318	0.71%
2025-09-09	11.64	11.58	-0.09	-0.77%	11.55	11.69	27401	3180	0.97%
2025-09-08	11.45	11.67	0.19	1.66%	11.45	11.69	34742	4029	1.23%