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
2026-06-22	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%
2026-05-12	23.300	27.000	4.200	18.42%	23.300	27.870	93865	24650	11.54%
2026-05-11	23.200	22.800	-0.290	-1.26%	22.570	23.300	13296	3027	1.63%
2026-05-08	22.800	23.090	0.290	1.27%	22.600	23.200	13856	3186	1.70%
2026-05-07	22.780	22.800	0.200	0.88%	22.400	23.100	16578	3777	2.04%
2026-05-06	22.030	22.600	0.770	3.53%	21.830	23.260	19596	4398	2.41%
2026-04-30	22.460	21.830	-0.450	-2.02%	21.750	22.460	11584	2557	1.42%
2026-04-29	21.660	22.280	0.520	2.39%	21.500	22.330	10258	2267	1.26%
2026-04-28	22.130	21.760	-0.420	-1.89%	21.650	22.580	8518	1879	1.05%
2026-04-27	21.930	22.180	0.280	1.28%	21.460	22.220	13389	2912	1.65%
2026-04-24	22.130	21.900	-0.370	-1.66%	21.900	22.390	7166	1581	0.88%
2026-04-23	23.000	22.270	-0.680	-2.96%	22.230	23.100	11183	2508	1.38%
2026-04-22	23.030	22.950	-0.010	-0.04%	22.850	23.480	10409	2402	1.28%
2026-04-21	23.600	22.960	-0.440	-1.88%	22.680	23.670	13194	3025	1.62%
2026-04-20	23.380	23.400	0.030	0.13%	22.680	24.000	25752	6039	3.17%
2026-04-17	21.910	23.370	1.370	6.23%	21.900	23.500	29669	6765	3.65%
2026-04-16	21.530	22.000	0.390	1.80%	21.420	22.300	15823	3469	1.95%
2026-04-15	21.370	21.610	0.240	1.12%	21.320	22.320	16119	3523	1.98%
2026-04-14	21.300	21.370	0.280	1.33%	20.940	21.370	6911	1460	0.85%
2026-04-13	21.300	21.090	-0.260	-1.22%	21.020	21.310	7728	1633	0.95%
2026-04-10	21.240	21.350	0.300	1.43%	21.070	21.620	9780	2094	1.20%
2026-04-09	21.550	21.050	-0.560	-2.59%	21.010	21.600	8378	1787	1.03%
2026-04-08	21.230	21.610	0.870	4.19%	20.920	21.610	11154	2387	1.37%
2026-04-07	20.860	20.740	-0.070	-0.34%	20.470	21.010	7210	1492	0.89%
2026-04-03	21.640	20.810	-0.890	-4.10%	20.770	21.780	11811	2493	1.45%
2026-04-02	21.300	21.700	0.470	2.21%	21.030	22.450	18962	4141	2.33%
2026-04-01	21.190	21.230	0.560	2.71%	20.920	21.490	9678	2046	1.19%
2026-03-31	21.330	20.670	-0.450	-2.13%	20.620	21.330	10851	2279	1.33%
2026-03-30	21.170	21.120	-0.360	-1.68%	20.830	21.360	8373	1764	1.03%
2026-03-27	20.850	21.480	0.100	0.47%	20.700	21.580	11418	2422	1.40%
2026-03-26	21.150	21.380	0.390	1.86%	20.990	22.610	20647	4514	2.54%
2026-03-25	21.200	20.990	-0.100	-0.47%	20.910	21.360	9345	1976	1.15%
2026-03-24	20.540	21.090	1.040	5.19%	20.410	21.280	14597	3040	1.79%
2026-03-23	21.760	20.050	-1.850	-8.45%	20.020	21.760	15805	3271	1.94%
2026-03-20	22.010	21.900	-0.110	-0.50%	21.710	22.620	9750	2158	1.20%
2026-03-19	22.830	22.010	-1.110	-4.80%	21.870	23.000	12568	2809	1.55%
2026-03-18	23.190	23.120	-0.070	-0.30%	22.800	23.390	8845	2035	1.09%
2026-03-17	24.000	23.190	-0.680	-2.85%	23.190	24.150	9815	2322	1.21%
2026-03-16	24.730	23.870	-0.740	-3.01%	23.760	24.730	9399	2260	1.16%