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
2025-10-31	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%
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%