宏裕包材 (920274) - 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
2026-08-20	15.470	15.500	0.240	1.57%	15.400	15.850	7803	1217	0.96%
2026-08-19	15.670	15.260	-0.570	-3.60%	15.150	16.030	14037	2183	1.73%
2026-08-18	15.880	15.830	0.070	0.44%	15.450	16.000	14371	2268	1.77%
2026-08-17	15.600	15.760	0.640	4.23%	15.300	15.920	15797	2476	1.94%
2026-08-14	15.480	15.120	-0.420	-2.70%	15.080	15.530	8639	1317	1.06%
2026-08-13	15.720	15.540	-0.160	-1.02%	15.440	15.950	15589	2452	1.92%
2026-08-12	14.890	15.700	0.740	4.95%	14.840	15.790	16170	2501	1.99%
2026-08-11	13.960	14.960	-0.510	-3.30%	13.960	15.410	11246	1695	1.38%
2026-08-10	15.680	15.470	0.050	0.32%	15.220	15.870	7944	1233	0.98%
2026-08-07	15.270	15.420	0.010	0.06%	14.980	15.450	12106	1849	1.49%
2026-08-06	15.600	15.410	0.120	0.78%	15.270	15.810	15134	2341	1.86%
2026-08-05	14.780	15.290	0.510	3.45%	14.730	15.300	12400	1875	1.52%
2026-08-04	14.690	14.780	0.090	0.61%	14.620	14.870	7802	1148	0.96%
2026-08-03	15.000	14.690	-0.350	-2.33%	14.540	15.000	11684	1716	1.44%
2026-07-31	14.910	15.040	-0.020	-0.13%	14.770	15.180	18937	2835	2.33%
2026-07-30	14.960	15.060	0.100	0.67%	14.610	15.350	18541	2772	2.28%
2026-07-29	14.110	14.960	0.810	5.72%	14.000	15.000	14410	2113	1.77%
2026-07-28	13.930	14.150	0.150	1.07%	13.900	14.490	6161	875	0.76%
2026-07-27	13.370	14.000	0.630	4.71%	13.370	14.070	7604	1052	0.93%
2026-07-24	13.980	13.370	-0.660	-4.70%	13.370	14.130	9902	1354	1.22%
2026-07-23	13.780	14.030	0.330	2.41%	13.460	14.170	7229	1004	0.89%
2026-07-22	14.200	13.700	-0.480	-3.39%	13.600	14.360	6165	862	0.76%
2026-07-21	13.890	14.180	0.210	1.50%	13.000	14.280	10015	1364	1.23%
2026-07-20	14.270	13.970	-0.300	-2.10%	13.600	14.610	7193	1011	0.88%
2026-07-17	14.490	14.270	-0.230	-1.59%	14.200	14.980	6644	971	0.82%
2026-07-16	14.550	14.500	-0.220	-1.49%	14.470	14.860	5012	734	0.62%
2026-07-15	14.550	14.720	0.150	1.03%	14.480	15.100	8009	1190	0.98%
2026-07-14	14.320	14.570	0.200	1.39%	14.250	14.570	5285	764	0.65%
2026-07-13	15.350	14.370	-0.830	-5.46%	14.280	15.360	7557	1105	0.93%
2026-07-10	14.930	15.200	0.280	1.88%	14.780	15.500	10898	1664	1.34%
2026-07-09	14.890	14.920	0.000	0.00%	14.500	15.100	7251	1070	0.89%
2026-07-08	15.320	14.920	-0.400	-2.61%	14.900	15.370	7726	1167	0.95%
2026-07-07	15.320	15.320	-0.090	-0.58%	15.210	15.920	7656	1187	0.94%
2026-07-06	16.160	15.410	-0.780	-4.82%	15.410	16.180	10140	1596	1.25%
2026-07-03	16.050	16.190	0.160	1.00%	15.800	16.300	10244	1648	1.26%
2026-07-02	16.010	16.030	0.040	0.25%	15.850	16.360	8966	1450	1.10%
2026-07-01	15.660	15.990	0.440	2.83%	15.600	16.190	11555	1836	1.42%
2026-06-30	15.910	15.550	-0.150	-0.96%	15.540	15.940	10670	1673	1.31%
2026-06-29	16.140	15.700	-0.600	-3.68%	15.580	16.270	11576	1823	1.42%
2026-06-26	16.830	16.300	-0.650	-3.83%	16.170	17.150	9443	1559	1.16%
2026-06-25	17.600	16.950	-0.490	-2.81%	16.810	17.610	13689	2333	1.68%
2026-06-24	18.290	17.440	-0.900	-4.91%	17.390	18.700	11732	2088	1.44%
2026-06-23	18.320	18.340	0.030	0.16%	18.180	19.190	16592	3096	2.04%
2026-06-22	18.000	18.310	0.320	1.78%	17.020	18.360	18594	3276	2.29%
2026-06-18	18.750	17.990	-0.570	-3.07%	17.860	18.840	9740	1772	1.20%
2026-06-17	18.100	18.560	0.330	1.81%	17.800	18.600	13442	2455	1.65%
2026-06-16	18.620	18.380	-0.240	-1.29%	18.300	19.000	8688	1623	1.07%
2026-06-15	18.380	18.620	0.420	2.31%	18.060	18.850	9575	1777	1.18%
2026-06-12	18.340	18.200	0.070	0.39%	18.200	18.850	8827	1634	1.09%
2026-06-11	19.450	18.130	-1.350	-6.93%	18.000	19.480	13709	2532	1.69%
2026-06-10	19.390	19.480	0.030	0.15%	19.240	19.910	10169	1989	1.25%
2026-06-09	19.880	19.450	-0.240	-1.22%	19.080	19.900	9632	1867	1.18%
2026-06-08	19.380	19.690	0.320	1.65%	19.080	20.300	15336	3043	1.89%
2026-06-05	18.900	19.370	0.490	2.60%	18.900	19.970	15998	3127	1.97%
2026-06-04	19.670	18.880	-0.790	-4.02%	18.800	19.670	10506	1997	1.29%
2026-06-03	19.950	19.670	-0.310	-1.55%	19.570	20.200	10414	2067	1.28%
2026-06-02	19.880	19.980	0.130	0.65%	19.160	20.290	13421	2648	1.65%
2026-06-01	19.190	19.850	0.490	2.53%	19.050	19.870	9913	1949	1.22%
2026-05-29	19.350	19.360	0.070	0.36%	19.140	19.780	13693	2658	1.68%
2026-05-28	19.200	19.290	0.210	1.10%	18.550	19.500	14401	2730	1.77%
2026-05-27	20.300	19.080	-1.320	-6.47%	18.970	20.500	19080	3711	2.35%
2026-05-26	20.870	20.400	-0.420	-2.02%	20.020	20.870	10864	2207	1.34%
2026-05-25	21.550	20.820	-0.370	-1.75%	20.650	21.600	10610	2218	1.30%
2026-05-22	21.360	21.190	-0.140	-0.66%	21.000	21.580	10248	2177	1.26%
2026-05-21	22.350	21.330	-0.940	-4.22%	21.330	22.570	14990	3313	1.84%
2026-05-20	23.230	22.270	-0.730	-3.17%	22.070	23.230	18229	4099	2.24%
2026-05-19	22.800	23.000	0.200	0.88%	22.730	23.240	13105	3010	1.61%
2026-05-18	23.800	22.800	-1.170	-4.88%	22.660	23.890	22352	5166	2.75%
2026-05-15	23.720	23.970	0.360	1.52%	23.400	24.230	26444	6294	3.25%
2026-05-14	25.400	23.610	-1.800	-7.08%	23.580	25.400	43873	10603	5.39%
2026-05-13	25.720	25.410	-1.590	-5.89%	24.620	26.000	69154	17493	8.50%