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
2026-08-07	25.88	27.09	1.19	4.59%	25.88	27.24	36089	9624	2.53%
2026-08-06	25.29	25.90	0.49	1.93%	25.07	26.10	22845	5875	1.60%
2026-08-05	24.52	25.41	0.69	2.79%	24.50	25.61	30382	7650	2.13%
2026-08-04	23.99	24.72	0.85	3.56%	23.99	24.80	24704	6045	1.73%
2026-08-03	23.11	23.87	0.47	2.01%	23.11	23.97	24221	5741	1.69%
2026-07-31	23.55	23.40	0.62	2.72%	23.40	23.97	27251	6451	1.91%
2026-07-30	23.37	22.78	-0.88	-3.72%	22.56	23.77	23355	5402	1.63%
2026-07-29	23.47	23.66	0.30	1.28%	22.95	23.72	23087	5396	1.62%
2026-07-28	23.84	23.36	-0.64	-2.67%	23.30	24.10	19059	4508	1.33%
2026-07-27	23.11	24.00	0.67	2.87%	23.04	24.00	21339	5049	1.49%
2026-07-24	23.40	23.33	-0.39	-1.64%	23.05	23.95	15951	3747	1.12%
2026-07-23	23.40	23.72	0.39	1.67%	23.26	24.07	18356	4332	1.28%
2026-07-22	23.82	23.33	-0.71	-2.95%	23.20	24.25	28894	6854	2.02%
2026-07-21	22.80	24.04	1.39	6.14%	21.31	24.19	43206	9875	3.02%
2026-07-20	24.21	22.65	-1.64	-6.75%	22.11	24.58	32170	7577	2.25%
2026-07-17	25.40	24.29	-1.27	-4.97%	23.82	25.60	34455	8530	2.41%
2026-07-16	25.90	25.56	-0.66	-2.52%	25.46	26.75	27368	7118	1.91%
2026-07-15	27.87	26.22	-1.44	-5.21%	26.12	27.87	26973	7203	1.89%
2026-07-14	26.28	27.66	1.55	5.94%	25.85	27.76	37148	9988	2.60%
2026-07-13	28.42	26.11	-2.55	-8.90%	26.08	28.61	30180	8183	2.11%
2026-07-10	29.64	28.66	-0.99	-3.34%	28.60	30.13	30670	9030	2.15%
2026-07-09	28.99	29.65	0.80	2.77%	27.72	29.78	31718	9134	2.22%
2026-07-08	30.50	28.85	-1.14	-3.80%	28.67	30.51	25429	7418	1.78%
2026-07-07	31.19	29.99	-1.20	-3.85%	29.70	31.55	34072	10318	2.38%
2026-07-06	32.56	31.19	-1.32	-4.06%	30.86	32.89	33713	10679	2.36%
2026-07-03	32.79	32.51	0.04	0.12%	32.21	33.55	35193	11577	2.46%
2026-07-02	33.01	32.47	-1.09	-3.25%	31.90	34.56	43220	14384	3.02%
2026-07-01	35.60	33.56	-2.10	-5.89%	33.40	36.36	49354	17065	3.45%
2026-06-30	33.98	36.16	1.70	4.93%	33.39	36.20	48193	16926	3.37%
2026-06-29	38.01	34.46	-3.83	-10.00%	34.46	38.40	53150	18974	3.72%
2026-06-26	38.60	38.29	-0.52	-1.34%	37.20	39.10	44122	16861	3.09%
2026-06-25	38.92	38.81	-0.59	-1.50%	38.31	39.89	50628	19790	3.54%
2026-06-24	38.35	39.40	1.01	2.63%	37.98	40.07	55349	21754	3.87%
2026-06-23	40.33	38.39	-1.92	-4.76%	37.97	40.33	44388	17214	3.11%
2026-06-22	41.79	40.31	-1.30	-3.12%	38.85	41.79	55580	22249	3.89%
2026-06-18	41.00	41.61	0.11	0.27%	40.77	42.20	51532	21415	3.61%
2026-06-17	40.89	41.50	0.81	1.99%	40.58	42.09	66544	27514	4.66%
2026-06-16	41.65	40.69	0.08	0.20%	39.80	41.65	62040	25115	4.34%
2026-06-15	36.92	40.61	3.69	9.99%	36.92	40.61	44796	17675	3.13%
2026-06-12	36.80	36.92	0.57	1.57%	36.16	37.84	47609	17653	3.33%
2026-06-11	35.30	36.35	0.78	2.19%	33.91	37.20	49469	17735	3.46%
2026-06-10	36.31	35.57	-1.28	-3.47%	34.76	37.30	37739	13505	2.64%
2026-06-09	36.88	36.85	0.57	1.57%	36.33	37.79	47339	17549	3.31%
2026-06-08	35.25	36.28	-0.92	-2.47%	35.17	37.68	49646	18026	3.47%
2026-06-05	37.71	37.20	-0.90	-2.36%	34.95	38.56	62599	22922	4.38%
2026-06-04	37.66	38.10	-0.07	-0.18%	36.88	39.39	55692	21052	3.90%
2026-06-03	39.60	38.17	-1.49	-3.76%	37.51	40.15	70366	27390	4.92%
2026-06-02	39.88	39.66	-0.62	-1.54%	39.03	41.51	66193	26489	4.63%
2026-06-01	39.09	40.28	0.35	0.88%	38.00	40.98	71825	28566	5.03%
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%