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
2026-05-06	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%
2026-03-13	24.560	24.610	0.010	0.04%	24.200	24.880	9029	2215	1.11%
2026-03-12	25.130	24.600	-0.530	-2.11%	24.510	25.480	10693	2668	1.31%
2026-03-11	24.860	25.130	0.180	0.72%	24.860	25.580	11243	2841	1.38%
2026-03-10	24.720	24.950	0.390	1.59%	24.500	25.200	7749	1933	0.95%
2026-03-09	24.810	24.560	-0.600	-2.38%	24.410	24.930	10088	2483	1.24%
2026-03-06	24.310	25.160	0.910	3.75%	24.150	25.200	14088	3502	1.73%
2026-03-05	24.600	24.250	-0.300	-1.22%	24.180	24.990	12054	2962	1.48%
2026-03-04	24.730	24.550	-0.220	-0.89%	24.340	25.100	10767	2656	1.32%
2026-03-03	25.500	24.770	-0.500	-1.98%	24.610	25.550	13851	3488	1.70%
2026-03-02	25.590	25.270	-0.970	-3.70%	25.080	25.940	15073	3830	1.85%
2026-02-27	26.430	26.240	-0.190	-0.72%	26.010	26.580	9018	2365	1.11%
2026-02-26	26.750	26.430	-0.190	-0.71%	26.360	26.890	8425	2231	1.04%
2026-02-25	26.890	26.620	-0.070	-0.26%	26.450	26.930	8737	2331	1.07%
2026-02-24	26.620	26.690	0.430	1.64%	26.370	26.730	6709	1784	0.82%
2026-02-13	26.500	26.260	-0.100	-0.38%	25.970	26.700	8328	2199	1.02%
2026-02-12	26.560	26.360	-0.190	-0.72%	26.350	26.750	9881	2623	1.21%
2026-02-11	26.660	26.550	-0.210	-0.78%	26.550	26.990	7217	1930	0.89%
2026-02-10	27.330	26.760	-0.570	-2.09%	26.620	27.420	13016	3508	1.60%
2026-02-09	27.500	27.330	0.200	0.74%	27.140	27.580	14304	3905	1.76%
2026-02-06	27.500	27.130	-0.200	-0.73%	27.060	27.650	13745	3753	1.69%
2026-02-05	27.520	27.330	-0.160	-0.58%	27.180	28.180	14855	4102	1.83%
2026-02-04	27.900	27.490	-0.890	-3.14%	27.380	28.020	19414	5364	2.39%
2026-02-03	27.460	28.380	0.980	3.58%	27.150	28.590	27903	7738	3.43%
2026-02-02	28.800	27.400	-1.680	-5.78%	27.370	28.800	28080	7845	3.45%
2026-01-30	28.200	29.080	0.600	2.11%	27.500	29.490	45919	13143	5.65%
2026-01-29	27.200	28.480	1.980	7.47%	27.000	28.750	52951	14917	6.51%
2026-01-28	27.010	26.500	-0.510	-1.89%	26.450	27.120	11653	3101	1.43%
2026-01-27	27.150	27.010	-0.140	-0.52%	26.400	27.150	14355	3832	1.76%