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
2026-07-28	10.90	11.00	0.02	0.18%	10.90	11.15	29737	3273	1.05%
2026-07-27	10.85	10.98	0.10	0.92%	10.85	11.05	21975	2411	0.78%
2026-07-24	10.99	10.88	-0.13	-1.18%	10.85	11.01	13920	1519	0.49%
2026-07-23	10.82	11.01	0.17	1.57%	10.82	11.06	21377	2335	0.76%
2026-07-22	11.17	10.84	-0.30	-2.69%	10.81	11.17	33327	3657	1.18%
2026-07-21	11.11	11.14	0.20	1.83%	10.82	11.18	37224	4105	1.32%
2026-07-20	11.35	10.94	-0.40	-3.53%	10.86	11.68	62263	6991	2.21%
2026-07-17	11.60	11.34	-0.24	-2.07%	11.25	11.75	52936	6081	1.88%
2026-07-16	12.20	11.58	-0.44	-3.66%	11.49	12.20	77172	9038	2.74%
2026-07-15	11.89	12.02	0.16	1.35%	11.82	12.37	37804	4568	1.34%
2026-07-14	12.06	11.86	-0.29	-2.39%	11.76	12.14	47745	5683	1.69%
2026-07-13	13.00	12.15	-0.94	-7.18%	12.00	13.03	73944	9235	2.62%
2026-07-10	12.88	13.09	0.22	1.71%	12.80	13.27	53222	6967	1.89%
2026-07-09	13.09	12.87	-0.22	-1.68%	12.34	13.19	84063	10719	2.98%
2026-07-08	13.60	13.09	-0.58	-4.24%	13.02	13.68	57523	7589	2.04%
2026-07-07	13.75	13.67	-0.08	-0.58%	13.53	13.92	49393	6780	1.75%
2026-07-06	13.79	13.75	-0.06	-0.43%	13.71	14.01	69678	9650	2.47%
2026-07-03	13.47	13.81	0.30	2.22%	13.36	13.85	82175	11178	2.91%
2026-07-02	13.70	13.51	-0.25	-1.82%	13.47	13.90	57613	7875	2.04%
2026-07-01	13.65	13.76	-0.07	-0.51%	13.49	13.85	82223	11261	2.92%
2026-06-30	13.30	13.83	0.53	3.98%	12.99	13.94	152635	20532	5.41%
2026-06-29	12.85	13.30	0.44	3.42%	12.71	13.34	110360	14520	3.91%
2026-06-26	13.20	12.86	-0.28	-2.13%	12.71	13.20	58074	7489	2.06%
2026-06-25	13.21	13.14	-0.20	-1.50%	12.80	13.40	83410	10888	2.96%
2026-06-24	12.81	13.34	0.42	3.25%	12.80	13.68	147266	19615	5.22%
2026-06-23	12.07	12.92	0.71	5.81%	12.00	13.26	138862	17684	4.92%
2026-06-22	12.45	12.21	-0.34	-2.71%	11.42	12.47	107150	12764	3.80%
2026-06-18	12.47	12.55	0.05	0.40%	12.18	12.62	64350	7977	2.28%
2026-06-17	12.53	12.50	-0.12	-0.95%	12.37	12.65	47447	5922	1.68%
2026-06-16	12.80	12.62	-0.13	-1.02%	12.55	12.92	67747	8606	2.40%
2026-06-15	12.70	12.75	0.20	1.59%	12.45	12.96	72864	9268	2.58%
2026-06-12	11.99	12.55	0.69	5.82%	11.91	12.67	82019	10120	2.91%
2026-06-11	11.72	11.86	0.06	0.51%	11.59	11.90	42986	5042	1.52%
2026-06-10	11.71	11.80	0.05	0.43%	11.68	12.24	66996	8010	2.38%
2026-06-09	12.40	11.98	-0.35	-2.84%	11.86	12.55	82840	10040	2.94%
2026-06-08	11.91	12.33	0.23	1.90%	11.84	12.59	88951	10822	3.15%
2026-06-05	12.04	12.10	0.05	0.41%	12.01	12.29	50574	6159	1.79%
2026-06-04	12.26	12.05	-0.26	-2.11%	11.89	12.38	63933	7717	2.27%
2026-06-03	12.37	12.31	-0.11	-0.89%	12.22	12.51	75958	9367	2.69%
2026-06-02	12.96	12.42	-0.64	-4.90%	12.40	12.97	140115	17620	4.97%
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%