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
2026-07-24	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%
2026-06-05	17.960	18.350	0.350	1.94%	17.910	18.760	18253	3356	3.17%
2026-06-04	18.390	18.000	-0.470	-2.54%	17.610	18.750	20403	3674	3.55%
2026-06-03	19.060	18.470	-0.730	-3.80%	18.410	19.210	16511	3106	2.87%
2026-06-02	20.000	19.200	-0.390	-1.99%	19.010	20.000	11446	2213	2.59%
2026-06-01	25.110	25.570	0.640	2.57%	25.020	25.630	7394	1881	1.67%
2026-05-29	25.110	24.930	-0.370	-1.46%	24.900	25.440	7363	1850	1.66%
2026-05-28	24.820	25.300	0.410	1.65%	24.370	25.360	10207	2536	2.31%
2026-05-27	25.380	24.890	-0.390	-1.54%	24.610	25.640	9623	2407	2.18%
2026-05-26	26.150	25.280	-1.070	-4.06%	25.050	26.300	13174	3364	2.98%
2026-05-25	26.760	26.350	0.030	0.11%	26.300	27.130	9943	2641	2.25%
2026-05-22	26.770	26.320	-0.190	-0.72%	26.050	26.780	12102	3177	2.74%
2026-05-21	27.280	26.510	-0.750	-2.75%	26.510	27.500	16128	4367	3.65%
2026-05-20	28.190	27.260	-0.740	-2.64%	27.110	28.190	15366	4204	3.47%
2026-05-19	27.520	28.000	0.380	1.38%	27.400	28.060	10043	2798	2.27%
2026-05-18	28.250	27.620	-0.700	-2.47%	27.400	28.390	20264	5626	4.58%
2026-05-15	28.990	28.320	-0.700	-2.41%	28.200	29.110	21740	6218	4.92%
2026-05-14	30.550	29.020	-1.630	-5.32%	29.020	30.650	31881	9447	7.21%
2026-05-13	30.000	30.650	0.410	1.36%	29.800	31.470	34116	10496	7.71%
2026-05-12	29.310	30.240	0.920	3.14%	29.130	30.580	31685	9509	7.16%
2026-05-11	29.590	29.320	-0.080	-0.27%	29.150	29.690	14937	4378	3.38%
2026-05-08	29.190	29.400	-0.080	-0.27%	29.050	29.780	13529	3972	3.06%
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%