澳弘电子 (605058) - 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
2026-05-29	41.11	39.93	-1.18	-2.87%	39.10	41.97	87072	35295	6.09%
2026-05-28	39.20	41.11	1.79	4.55%	38.60	41.20	78538	31582	5.50%
2026-05-27	40.96	39.32	-1.78	-4.33%	38.65	41.80	68679	27262	4.81%
2026-05-26	39.65	41.10	0.86	2.14%	39.10	41.12	62974	25425	4.41%
2026-05-25	39.98	40.24	1.04	2.65%	38.70	41.00	56334	22356	3.94%
2026-05-22	36.50	39.20	2.77	7.60%	36.50	39.60	56114	21672	3.93%
2026-05-21	38.60	36.43	-1.83	-4.78%	36.32	39.35	41381	15796	2.90%
2026-05-20	37.81	38.26	0.20	0.53%	37.48	38.47	28524	10840	2.00%
2026-05-19	38.00	38.06	-0.07	-0.18%	36.58	38.30	27226	10217	1.90%
2026-05-18	37.80	38.13	0.65	1.73%	36.50	38.62	31746	11976	2.22%
2026-05-15	38.49	37.48	-0.86	-2.24%	36.97	38.80	33218	12499	2.32%
2026-05-14	40.40	38.34	-1.36	-3.43%	38.13	40.40	39568	15308	2.77%
2026-05-13	38.50	39.70	1.05	2.72%	37.86	40.40	49676	19497	3.48%
2026-05-12	38.87	38.65	-0.37	-0.95%	38.21	39.54	31894	12320	2.23%
2026-05-11	38.90	39.02	0.47	1.22%	38.00	39.66	45297	17594	3.17%
2026-05-08	37.12	38.55	1.16	3.10%	36.96	38.73	46943	17853	3.28%
2026-05-07	35.65	37.39	1.87	5.26%	35.22	38.32	58425	21639	4.09%
2026-05-06	34.70	35.52	1.04	3.02%	34.41	36.21	36327	12832	2.54%
2026-04-30	35.08	34.48	-0.58	-1.65%	34.26	35.38	27867	9644	1.95%
2026-04-29	34.80	35.06	0.05	0.14%	34.78	35.65	31014	10952	2.17%
2026-04-28	36.93	35.01	-1.92	-5.20%	34.26	36.93	57392	20089	4.02%
2026-04-27	36.45	36.93	0.48	1.32%	36.45	37.65	36454	13508	2.55%
2026-04-24	36.18	36.45	-0.59	-1.59%	35.88	37.13	33176	12094	2.32%
2026-04-23	37.86	37.04	-1.02	-2.68%	36.55	38.18	51063	18993	3.57%
2026-04-22	37.58	38.06	0.26	0.69%	37.51	38.81	56915	21670	3.98%
2026-04-21	37.27	37.80	0.19	0.51%	37.27	38.31	55123	20816	3.86%
2026-04-20	37.74	37.61	-0.13	-0.34%	36.69	38.66	74532	28054	5.21%
2026-04-17	35.79	37.74	1.84	5.13%	35.41	37.99	91914	33845	6.43%
2026-04-16	35.86	35.90	0.04	0.11%	35.65	36.86	54930	19768	3.84%
2026-04-15	36.63	35.86	-0.77	-2.10%	35.77	37.16	45128	16376	3.16%
2026-04-14	36.99	36.63	-0.33	-0.89%	35.90	37.29	59012	21570	4.13%
2026-04-13	35.82	36.96	0.84	2.33%	35.60	37.00	65738	23946	4.60%
2026-04-10	35.60	36.12	1.11	3.17%	34.95	36.18	57562	20480	4.03%
2026-04-09	34.31	35.01	0.25	0.72%	34.19	35.50	44299	15512	3.10%
2026-04-08	33.34	34.76	2.20	6.76%	33.02	34.88	46328	15838	3.24%
2026-04-07	31.96	32.56	0.69	2.17%	31.96	33.48	32946	10837	2.31%
2026-04-03	33.39	31.87	-1.11	-3.37%	31.86	33.39	30656	9911	2.14%
2026-04-02	33.30	32.98	-0.77	-2.28%	32.60	33.74	24695	8190	1.73%
2026-04-01	33.73	33.75	1.08	3.31%	32.95	34.33	36857	12400	2.58%
2026-03-31	32.97	32.67	-0.63	-1.89%	32.55	33.79	27398	9043	1.92%
2026-03-30	32.70	33.30	0.06	0.18%	32.60	33.96	41438	13737	2.90%
2026-03-27	31.13	33.24	1.74	5.52%	30.46	33.93	69534	22711	4.87%
2026-03-26	32.74	31.50	-0.60	-1.87%	31.40	32.78	37527	12058	2.63%
2026-03-25	31.81	32.10	0.85	2.72%	31.40	32.80	72302	23311	5.06%
2026-03-24	30.35	31.25	1.25	4.17%	29.17	31.36	71803	21683	5.02%
2026-03-23	31.66	30.00	-3.33	-9.99%	30.00	32.13	89752	27817	6.28%
2026-03-20	34.89	33.33	-1.39	-4.00%	33.18	35.48	87423	29863	6.12%
2026-03-19	35.30	34.72	-0.77	-2.17%	34.58	36.46	125971	44443	8.81%
2026-03-18	32.16	35.49	3.23	10.01%	32.16	35.49	103041	35921	7.21%
2026-03-17	34.17	32.26	-1.97	-5.76%	32.20	34.23	52338	17227	3.66%
2026-03-16	32.21	34.23	1.85	5.71%	31.80	34.26	77032	25728	5.39%
2026-03-13	32.31	32.38	-0.16	-0.49%	32.18	33.15	17608	5745	1.23%
2026-03-12	33.22	32.54	-0.70	-2.11%	32.37	33.31	21222	6951	1.48%
2026-03-11	33.78	33.24	-0.17	-0.51%	33.14	33.95	26422	8832	1.85%
2026-03-10	32.34	33.41	1.58	4.96%	31.70	33.47	37553	12409	2.63%
2026-03-09	31.92	31.83	-0.60	-1.85%	30.75	31.98	27434	8599	1.92%
2026-03-06	30.51	32.43	1.65	5.36%	30.37	32.87	30366	9696	2.12%
2026-03-05	30.51	30.78	0.60	1.99%	30.51	31.36	18741	5802	1.31%
2026-03-04	30.30	30.18	-0.17	-0.56%	30.10	30.94	24403	7427	1.71%
2026-03-03	32.33	30.35	-1.78	-5.54%	30.33	32.40	33355	10450	2.33%
2026-03-02	32.32	32.13	-0.96	-2.90%	32.00	33.00	30101	9751	2.11%
2026-02-27	33.75	33.09	-1.00	-2.93%	32.46	33.77	31133	10247	2.18%
2026-02-26	33.00	34.09	1.18	3.59%	32.75	34.16	39999	13469	2.80%
2026-02-25	32.46	32.91	0.41	1.26%	32.23	33.00	21719	7119	1.52%
2026-02-24	31.90	32.50	0.60	1.88%	31.90	32.69	19253	6244	1.35%