宏裕包材 (837174) - 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
2025-04-03	12.960	13.420	0.380	2.91%	12.780	13.480	14915	1962	1.83%
2025-04-02	13.140	13.040	0.040	0.31%	13.010	13.440	14695	1938	1.81%
2025-04-01	13.160	13.000	0.040	0.31%	12.940	13.340	14867	1949	1.83%
2025-03-31	13.650	12.960	-0.890	-6.43%	12.670	13.650	21653	2832	2.66%
2025-03-28	15.210	13.850	-1.150	-7.67%	13.850	15.210	20120	2892	2.47%
2025-03-27	14.730	15.000	0.270	1.83%	14.100	15.100	17909	2615	2.20%
2025-03-26	15.000	14.730	-0.560	-3.66%	14.710	15.490	22778	3420	2.80%
2025-03-25	14.620	15.290	0.530	3.59%	14.620	15.620	35651	5399	4.38%
2025-03-24	14.470	14.760	0.370	2.57%	13.450	14.760	28239	3948	3.47%
2025-03-21	14.770	14.390	-0.380	-2.57%	14.010	15.550	28494	4200	3.50%
2025-03-20	15.600	14.770	-0.830	-5.32%	14.600	15.780	33628	5106	4.13%
2025-03-19	17.710	15.600	-2.230	-12.51%	15.460	17.710	40360	6634	4.96%
2025-03-18	18.010	17.830	-0.520	-2.83%	17.350	18.350	41091	7302	5.05%
2025-03-17	17.310	18.350	1.040	6.01%	16.740	19.830	73782	13345	9.07%
2025-03-14	16.280	17.310	1.340	8.39%	16.190	17.990	62629	10619	7.70%
2025-03-13	15.530	15.970	0.450	2.90%	15.160	16.190	33048	5194	4.06%
2025-03-12	15.480	15.520	0.130	0.84%	15.310	16.170	27570	4331	3.39%
2025-03-11	15.490	15.390	-0.110	-0.71%	14.900	15.500	20518	3121	2.52%
2025-03-10	14.930	15.500	0.270	1.77%	14.560	15.820	30501	4700	3.75%
2025-03-07	15.300	15.230	0.230	1.53%	15.000	16.570	49323	7775	6.06%
2025-03-06	15.110	15.000	-0.240	-1.57%	14.350	15.550	37173	5509	4.57%
2025-03-05	15.670	15.240	0.000	0.00%	15.050	16.360	38906	6024	4.78%
2025-03-04	14.590	15.240	0.660	4.53%	14.220	15.270	32496	4819	4.00%
2025-03-03	14.090	14.580	0.680	4.89%	13.820	14.790	30541	4400	3.75%
2025-02-28	14.000	13.900	-0.140	-1.00%	13.800	14.500	20689	2931	2.54%
2025-02-27	13.640	14.040	0.400	2.93%	13.430	14.290	23976	3315	2.95%
2025-02-26	13.790	13.640	0.180	1.34%	13.160	13.890	23286	3147	9.96%
2025-02-25	13.990	13.460	-0.850	-5.94%	13.220	14.080	15718	2171	6.72%
2025-02-24	13.700	14.310	0.620	4.53%	13.210	14.460	27880	3910	11.92%
2025-02-21	13.650	13.690	0.040	0.29%	13.460	13.840	12027	1643	5.14%
2025-02-20	13.250	13.650	0.370	2.79%	13.150	13.750	16500	2235	7.06%
2025-02-19	12.900	13.280	0.280	2.15%	12.740	13.440	10340	1354	4.42%
2025-02-18	13.380	13.000	-0.430	-3.20%	12.900	13.780	13875	1856	5.93%
2025-02-17	13.210	13.430	0.240	1.82%	12.920	13.480	15208	2018	6.50%
2025-02-14	13.500	13.190	-0.330	-2.44%	13.010	13.500	17054	2240	7.29%
2025-02-13	13.300	13.520	0.230	1.73%	13.050	13.960	30142	4084	12.89%
2025-02-12	10.060	13.290	-0.050	-0.37%	10.060	13.650	29828	3922	12.76%
2025-02-11	13.510	13.340	0.230	1.75%	13.040	13.660	30520	4082	13.05%
2025-02-10	12.640	13.110	0.450	3.55%	12.420	13.150	24780	3183	10.60%
2025-02-07	12.170	12.660	0.490	4.03%	12.030	12.850	23477	2939	10.04%
2025-02-06	11.900	12.170	0.500	4.28%	11.710	12.280	14424	1733	6.17%
2025-02-05	11.700	11.670	-0.010	-0.09%	11.600	11.920	5371	630	2.30%
2025-01-27	11.950	11.680	-0.220	-1.85%	11.680	12.490	5508	654	2.36%
2025-01-24	12.110	11.900	-0.010	-0.08%	11.850	12.130	6513	780	2.79%
2025-01-23	12.230	11.910	-0.070	-0.58%	11.820	12.610	12341	1519	5.28%
2025-01-22	12.460	11.980	-0.550	-4.39%	11.970	12.460	9908	1203	4.24%
2025-01-21	12.230	12.530	0.360	2.96%	12.000	12.630	19526	2401	8.35%
2025-01-20	12.750	12.170	-0.100	-0.81%	12.130	12.750	13216	1623	5.65%
2025-01-17	12.260	12.270	0.010	0.08%	12.120	12.550	16775	2065	7.17%
2025-01-16	12.620	12.260	0.060	0.49%	12.030	12.770	17139	2121	7.33%
2025-01-15	12.440	12.200	-0.230	-1.85%	12.110	12.750	25408	3156	10.87%
2025-01-14	11.440	12.430	1.030	9.04%	11.440	12.490	23598	2829	10.09%
2025-01-13	11.520	11.400	-0.450	-3.80%	11.250	11.800	10755	1233	4.60%
2025-01-10	12.760	11.850	-0.890	-6.99%	11.820	12.870	17781	2192	7.60%
2025-01-09	12.730	12.740	0.190	1.51%	12.500	13.200	22445	2889	9.60%
2025-01-08	12.000	12.550	0.340	2.78%	11.910	12.590	19200	2362	8.21%
2025-01-07	12.060	12.210	0.310	2.61%	11.710	12.220	14393	1733	6.15%
2025-01-06	12.400	11.900	-0.530	-4.26%	11.700	12.430	18852	2265	8.06%
2025-01-03	11.730	12.430	0.880	7.62%	11.400	12.440	32455	3924	13.88%
2025-01-02	11.480	11.550	0.090	0.79%	11.210	11.820	8401	971	3.59%
2024-12-31	11.410	11.460	0.070	0.61%	11.300	12.040	17862	2097	7.64%
2024-12-30	11.800	11.390	-0.510	-4.29%	11.230	12.080	11513	1330	4.92%
2024-12-27	11.890	11.900	0.010	0.08%	11.770	12.250	10590	1268	4.53%
2024-12-26	11.900	11.890	-0.030	-0.25%	11.780	12.170	10921	1306	4.67%
2024-12-25	12.640	11.920	-0.590	-4.72%	11.830	12.780	14871	1808	6.36%