宏远股份 (920018) - 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
2026-09-16	14.450	14.480	0.010	0.07%	14.300	14.600	8323	1202	1.27%
2026-09-15	14.690	14.470	-0.230	-1.56%	14.440	14.790	6681	973	1.02%
2026-09-14	14.580	14.700	0.020	0.14%	14.490	14.880	6054	891	0.92%
2026-09-11	14.990	14.680	-0.320	-2.13%	14.610	14.990	10486	1542	1.60%
2026-09-10	15.570	15.000	-0.730	-4.64%	15.000	15.570	14218	2162	2.17%
2026-09-09	15.510	15.730	0.180	1.16%	15.420	15.780	9687	1514	1.48%
2026-09-08	15.620	15.550	0.020	0.13%	15.480	15.650	6541	1018	1.00%
2026-09-07	15.850	15.530	-0.080	-0.51%	15.480	15.870	10987	1710	1.68%
2026-09-04	15.730	15.610	-0.110	-0.70%	15.570	16.050	19833	3139	3.03%
2026-09-03	16.400	15.720	-0.630	-3.85%	15.660	16.400	31388	4971	4.79%
2026-09-02	15.570	16.350	0.830	5.35%	15.490	16.610	34941	5655	6.08%
2026-09-01	15.280	15.520	0.180	1.17%	15.280	15.650	12826	1984	2.23%
2026-08-31	15.290	15.340	0.060	0.39%	15.140	15.400	8912	1359	1.55%
2026-08-28	15.110	15.280	0.050	0.33%	15.060	15.380	10708	1630	1.86%
2026-08-27	15.660	15.230	0.160	1.06%	15.150	15.730	17163	2638	2.99%
2026-08-26	14.860	15.070	0.150	1.01%	14.830	15.100	6011	903	1.05%
2026-08-25	14.810	14.920	0.120	0.81%	14.620	14.980	6297	933	1.10%
2026-08-24	15.060	14.800	-0.200	-1.33%	14.610	15.210	7914	1174	1.38%
2026-08-21	15.000	15.000	0.050	0.33%	14.730	15.360	8489	1280	1.48%
2026-08-20	14.850	14.950	0.140	0.95%	14.850	15.070	6844	1022	1.19%
2026-08-19	15.690	14.810	-0.750	-4.82%	14.800	15.690	16421	2469	2.86%
2026-08-18	15.420	15.560	0.140	0.91%	15.260	15.970	15585	2428	2.71%
2026-08-17	15.310	15.420	0.120	0.78%	15.060	15.450	12499	1908	2.17%
2026-08-14	16.200	15.300	-0.990	-6.08%	15.280	16.290	34746	5399	6.04%
2026-08-13	16.460	16.290	-0.170	-1.03%	16.270	17.020	21748	3612	3.78%
2026-08-12	16.150	16.460	0.240	1.48%	16.150	16.500	14097	2306	2.45%
2026-08-11	16.730	16.220	-0.680	-4.02%	16.210	16.810	23504	3866	4.09%
2026-08-10	16.900	16.900	-0.020	-0.12%	16.710	17.270	21777	3702	3.79%
2026-08-07	16.830	16.920	0.030	0.18%	16.390	16.950	25735	4303	4.48%
2026-08-06	17.150	16.890	-0.460	-2.65%	16.680	17.260	31022	5245	5.40%
2026-08-05	17.800	17.350	0.080	0.46%	17.010	17.860	38456	6675	6.69%
2026-08-04	17.960	17.270	-0.410	-2.32%	17.070	18.080	45468	7887	7.91%
2026-08-03	16.800	17.680	1.110	6.70%	16.390	17.980	56903	9866	9.90%
2026-07-31	15.450	16.570	0.970	6.22%	15.450	16.700	42468	6865	7.39%
2026-07-30	16.020	15.600	-0.800	-4.88%	15.510	16.480	37538	5971	6.53%
2026-07-29	16.790	16.400	-0.400	-2.38%	16.180	16.870	45118	7428	7.85%
2026-07-28	15.280	16.800	1.010	6.40%	15.190	16.810	59481	9611	10.35%
2026-07-27	14.700	15.790	0.530	3.47%	14.650	16.260	51321	7987	8.93%
2026-07-24	15.170	15.260	-0.980	-6.03%	14.710	15.570	59340	9000	10.32%
2026-07-23	13.100	16.240	3.250	25.02%	12.820	16.480	80756	12077	14.05%
2026-07-22	13.330	12.990	-0.440	-3.28%	12.910	13.490	13945	1839	2.43%
2026-07-21	13.690	13.430	-0.280	-2.04%	12.820	13.720	20917	2763	3.64%
2026-07-20	14.230	13.710	-0.420	-2.97%	13.420	14.370	19732	2745	3.43%
2026-07-17	13.710	14.130	0.400	2.91%	13.700	14.410	25240	3557	4.39%
2026-07-16	13.620	13.730	0.050	0.37%	13.500	13.880	7070	970	1.23%
2026-07-15	13.660	13.680	0.080	0.59%	13.460	13.990	7911	1089	1.38%
2026-07-14	13.490	13.600	0.120	0.89%	13.330	13.650	7060	950	1.23%
2026-07-13	14.050	13.480	-0.610	-4.33%	13.400	14.080	10030	1369	1.74%
2026-07-10	13.750	14.090	0.220	1.59%	13.750	14.340	9192	1296	1.60%
2026-07-09	14.050	13.870	-0.140	-1.00%	13.390	14.050	15673	2142	2.73%
2026-07-08	14.120	14.010	-0.130	-0.92%	13.820	14.640	18532	2612	3.22%
2026-07-07	14.450	14.140	-0.280	-1.94%	14.110	14.790	15791	2269	2.75%
2026-07-06	15.190	14.420	-0.660	-4.38%	14.410	15.190	14894	2188	2.59%
2026-07-03	14.950	15.080	0.320	2.17%	14.750	15.150	11178	1675	1.94%
2026-07-02	14.790	14.760	-0.120	-0.81%	14.620	15.150	13268	1985	2.31%
2026-07-01	14.510	14.880	0.280	1.92%	14.410	14.950	13085	1923	2.28%
2026-06-30	14.940	14.600	-0.160	-1.08%	14.550	15.150	8549	1268	1.49%
2026-06-29	14.900	14.760	-0.140	-0.94%	14.350	14.900	12476	1823	2.17%
2026-06-26	15.870	14.900	-0.810	-5.16%	14.900	15.930	18436	2821	3.21%
2026-06-25	16.450	15.710	-0.670	-4.09%	15.620	16.450	18967	3018	3.30%
2026-06-24	17.010	16.380	-0.530	-3.13%	16.330	17.010	12484	2064	2.17%
2026-06-23	17.470	16.910	-0.390	-2.25%	16.860	17.680	15620	2697	2.72%
2026-06-22	16.540	17.300	0.620	3.72%	16.040	17.350	20998	3482	3.65%
2026-06-18	16.990	16.680	-0.270	-1.59%	16.640	17.120	11162	1879	1.94%
2026-06-17	17.100	16.950	-0.150	-0.88%	16.890	17.400	10771	1837	1.87%
2026-06-16	17.220	17.100	-0.060	-0.35%	17.010	17.450	11483	1974	2.00%
2026-06-15	16.910	17.160	0.440	2.63%	16.850	17.250	9909	1694	1.72%
2026-06-12	16.710	16.720	0.180	1.09%	16.430	17.000	9486	1590	1.65%
2026-06-11	17.580	16.540	-1.060	-6.02%	16.500	17.580	17960	3024	3.12%
2026-06-10	18.250	17.600	-0.710	-3.88%	17.600	18.290	15865	2828	2.76%
2026-06-09	18.260	18.310	0.060	0.33%	18.010	18.600	11353	2074	1.97%
2026-06-08	18.000	18.250	-0.100	-0.54%	17.720	18.980	19893	3661	3.46%