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
2025-09-16	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%
2025-09-05	11.45	11.48	0.06	0.53%	11.37	11.49	32668	3736	1.16%
2025-09-04	11.34	11.42	0.04	0.35%	11.34	11.50	30996	3540	1.10%
2025-09-03	11.64	11.38	-0.25	-2.15%	11.35	11.67	35501	4077	1.26%
2025-09-02	11.72	11.63	-0.12	-1.02%	11.50	11.75	39737	4604	1.41%
2025-09-01	11.70	11.75	0.04	0.34%	11.66	11.75	42500	4970	1.51%
2025-08-29	11.82	11.71	-0.05	-0.43%	11.68	11.86	41688	4903	1.48%
2025-08-28	12.23	11.76	-0.69	-5.54%	11.53	12.25	112857	13422	4.00%
2025-08-27	12.56	12.45	-0.12	-0.95%	12.37	12.65	55263	6919	1.96%
2025-08-26	12.45	12.57	0.06	0.48%	12.40	12.63	53015	6646	1.88%
2025-08-25	12.56	12.51	0.00	0.00%	12.35	12.59	91188	11365	3.23%
2025-08-22	12.42	12.51	0.03	0.24%	12.25	12.63	86584	10761	3.07%
2025-08-21	12.45	12.48	0.05	0.40%	12.35	12.58	70681	8791	2.51%
2025-08-20	12.36	12.43	0.06	0.49%	12.29	12.46	40705	5042	1.44%
2025-08-19	12.42	12.37	-0.10	-0.80%	12.32	12.49	54077	6690	1.92%
2025-08-18	12.34	12.47	0.13	1.05%	12.33	12.49	66335	8241	2.35%
2025-08-15	12.24	12.34	0.09	0.73%	12.21	12.37	58740	7208	2.08%
2025-08-14	12.45	12.25	-0.20	-1.61%	12.24	12.58	76069	9415	2.70%
2025-08-13	12.46	12.45	-0.01	-0.08%	12.36	12.79	124578	15622	4.42%
2025-08-12	12.19	12.46	0.31	2.55%	12.13	12.50	125277	15446	4.44%
2025-08-11	12.15	12.15	0.05	0.41%	12.08	12.17	39206	4759	1.39%
2025-08-08	12.06	12.10	0.04	0.33%	12.04	12.14	49770	6017	1.76%
2025-08-07	12.04	12.06	0.02	0.17%	11.96	12.08	42515	5109	1.51%
2025-08-06	12.08	12.04	-0.02	-0.17%	11.95	12.10	42862	5150	1.52%
2025-08-05	11.95	12.06	0.10	0.84%	11.94	12.07	46372	5578	1.64%
2025-08-04	11.94	11.96	0.05	0.42%	11.83	11.98	39961	4767	1.42%
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%