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
2026-05-07	28.650	29.480	0.910	3.19%	28.570	29.480	20089	5858	4.54%
2026-05-06	28.550	28.570	0.260	0.92%	28.380	28.780	11980	3420	2.71%
2026-04-30	28.390	28.310	-0.090	-0.32%	28.000	28.510	9310	2628	2.11%
2026-04-29	28.900	28.400	0.000	0.00%	27.850	28.900	15824	4474	3.58%
2026-04-28	28.490	28.400	-0.300	-1.05%	28.210	28.850	9480	2704	2.14%
2026-04-27	28.490	28.700	0.210	0.74%	28.040	28.700	9476	2680	2.14%
2026-04-24	28.760	28.490	-0.430	-1.49%	28.460	29.000	9351	2678	2.11%
2026-04-23	29.380	28.920	-0.640	-2.17%	28.730	29.730	12284	3566	2.78%
2026-04-22	29.220	29.560	0.360	1.23%	29.010	29.930	12693	3747	2.87%
2026-04-21	29.580	29.200	-0.300	-1.02%	28.650	29.810	13689	3993	3.10%
2026-04-20	29.500	29.500	-0.210	-0.71%	29.280	30.260	23980	7156	5.42%
2026-04-17	28.240	29.710	1.390	4.91%	28.010	29.980	36891	10696	8.34%
2026-04-16	28.280	28.320	0.030	0.11%	27.710	28.320	14041	3935	3.17%
2026-04-15	27.990	28.290	0.390	1.40%	27.850	28.480	15547	4393	3.52%
2026-04-14	28.000	27.900	-0.100	-0.36%	27.560	28.100	9304	2586	2.10%
2026-04-13	28.130	28.000	-0.150	-0.53%	27.530	28.130	14798	4107	3.35%
2026-04-10	28.100	28.150	0.050	0.18%	28.090	28.560	14457	4088	3.27%
2026-04-09	28.630	28.100	-0.820	-2.84%	27.890	28.630	14202	4004	3.21%
2026-04-08	28.570	28.920	0.880	3.14%	28.380	28.950	17533	5037	3.96%
2026-04-07	27.970	28.040	0.040	0.14%	27.760	28.310	10125	2838	2.29%
2026-04-03	27.990	28.000	-0.060	-0.21%	27.650	28.280	13240	3699	2.99%
2026-04-02	27.600	28.060	0.440	1.59%	27.400	28.860	18905	5336	4.27%
2026-04-01	27.700	27.620	0.750	2.79%	27.390	27.750	12762	3521	2.89%
2026-03-31	27.710	26.870	-0.660	-2.40%	26.860	27.970	12883	3524	2.91%
2026-03-30	27.110	27.530	0.060	0.22%	27.030	27.670	9429	2579	2.13%
2026-03-27	27.060	27.470	0.140	0.51%	27.010	27.870	11774	3240	2.66%
2026-03-26	28.690	27.330	-1.190	-4.17%	27.100	28.690	17343	4811	3.92%
2026-03-25	28.540	28.520	0.260	0.92%	28.200	28.790	15001	4281	3.39%
2026-03-24	28.490	28.260	0.390	1.40%	27.830	28.880	14494	4094	3.28%
2026-03-23	28.300	27.870	-0.850	-2.96%	27.700	29.160	16483	4654	3.73%
2026-03-20	29.850	28.720	-1.030	-3.46%	28.620	30.170	25210	7368	5.70%
2026-03-19	30.600	29.750	-1.350	-4.34%	29.500	30.800	25161	7552	5.69%
2026-03-18	31.100	31.100	0.080	0.26%	30.300	31.430	28789	8859	6.51%
2026-03-17	32.510	31.020	-1.880	-5.71%	30.900	32.670	33036	10429	7.47%
2026-03-16	33.000	32.900	-0.400	-1.20%	31.990	33.400	35518	11529	8.03%
2026-03-13	32.460	33.300	1.500	4.72%	32.340	34.850	70914	23769	16.04%
2026-03-12	32.900	31.800	-0.240	-0.75%	31.650	33.850	53926	17593	12.19%
2026-03-11	31.720	32.040	0.340	1.07%	30.880	32.040	26859	8430	6.07%
2026-03-10	32.450	31.700	-0.780	-2.40%	31.500	33.220	26477	8448	5.99%
2026-03-09	32.600	32.480	-0.390	-1.19%	31.900	33.370	35987	11735	8.14%
2026-03-06	32.560	32.870	-0.120	-0.36%	32.550	34.200	38065	12698	8.61%
2026-03-05	32.500	32.990	1.500	4.76%	32.300	33.970	44711	14887	10.11%
2026-03-04	30.280	31.490	1.040	3.42%	30.180	32.690	34394	10932	7.78%
2026-03-03	32.810	30.450	-2.300	-7.02%	29.990	33.000	38955	12209	8.81%
2026-03-02	33.000	32.750	-1.200	-3.53%	32.450	33.960	33820	11165	7.65%
2026-02-27	34.350	33.950	-0.820	-2.36%	32.940	34.600	42189	14170	9.54%
2026-02-26	34.280	34.770	0.190	0.55%	33.810	35.400	31857	11051	7.20%
2026-02-25	35.520	34.580	-0.210	-0.60%	34.410	35.520	30221	10505	6.83%
2026-02-24	35.400	34.790	0.330	0.96%	34.170	35.800	43018	15094	9.73%
2026-02-13	34.100	34.460	-0.310	-0.89%	34.010	35.880	33575	11599	7.59%
2026-02-12	32.300	34.770	2.760	8.62%	31.710	35.880	80329	27627	18.16%
2026-02-11	32.980	32.010	-1.190	-3.58%	32.000	32.980	32052	10347	7.25%
2026-02-10	33.720	33.200	-0.710	-2.09%	32.900	34.240	41271	13784	9.33%
2026-02-09	32.990	33.910	0.740	2.23%	32.910	34.800	69029	23430	15.61%
2026-02-06	31.710	33.170	1.290	4.05%	31.530	33.950	71102	23617	16.08%
2026-02-05	33.000	31.880	-1.280	-3.86%	31.680	33.000	41376	13269	9.36%
2026-02-04	31.310	33.160	1.610	5.10%	31.310	33.800	92503	30477	20.92%
2026-02-03	30.500	31.550	1.250	4.13%	30.100	31.580	48125	14797	10.88%
2026-02-02	31.000	30.300	0.780	2.64%	30.180	31.990	73205	22988	16.55%
2026-01-30	29.810	29.520	-0.060	-0.20%	28.700	29.810	18156	5315	4.11%
2026-01-29	29.840	29.580	-0.040	-0.14%	29.550	30.190	18128	5421	4.10%
2026-01-28	30.220	29.620	-0.600	-1.99%	29.580	30.390	17363	5205	3.93%
2026-01-27	29.800	30.220	0.320	1.07%	29.500	30.460	22847	6846	5.17%