弘宇股份(002890)股票行情
弘宇股份(002890)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 12.76 | 12.85 | -0.01 | -0.08% | 12.73 | 13.05 | 19935 | 2569.77 | 1.23% |
| 2025-06-13 | 12.98 | 12.86 | -0.21 | -1.61% | 12.78 | 13.14 | 24179 | 3119.35 | 1.50% |
| 2025-06-12 | 13.17 | 13.07 | -0.16 | -1.21% | 13.01 | 13.27 | 18945 | 2486.40 | 1.17% |
| 2025-06-11 | 12.93 | 13.23 | 0.30 | 2.32% | 12.93 | 13.30 | 23742 | 3128.29 | 1.47% |
| 2025-06-10 | 13.09 | 12.93 | -0.16 | -1.22% | 12.77 | 13.26 | 23428 | 3038.88 | 1.45% |
| 2025-06-09 | 12.98 | 13.09 | 0.11 | 0.85% | 12.92 | 13.50 | 20418 | 2680.90 | 1.26% |
| 2025-06-06 | 12.89 | 12.98 | 0.22 | 1.72% | 12.70 | 13.04 | 23559 | 3037.94 | 1.46% |
| 2025-06-05 | 12.64 | 12.76 | 0.13 | 1.03% | 12.53 | 12.83 | 19659 | 2499.35 | 1.22% |
| 2025-06-04 | 12.86 | 12.63 | -0.17 | -1.33% | 12.62 | 13.00 | 24372 | 3107.92 | 1.51% |
| 2025-06-03 | 12.80 | 12.80 | 0.11 | 0.87% | 12.55 | 12.86 | 16810 | 2144.26 | 1.04% |
| 2025-05-30 | 12.91 | 12.69 | -0.17 | -1.32% | 12.66 | 13.10 | 28376 | 3652.69 | 1.76% |
| 2025-05-29 | 12.68 | 12.86 | 0.12 | 0.94% | 12.68 | 12.94 | 16613 | 2135.15 | 1.03% |
| 2025-05-28 | 12.86 | 12.74 | -0.11 | -0.86% | 12.68 | 12.96 | 19130 | 2450.49 | 1.18% |
| 2025-05-27 | 12.80 | 12.85 | 0.03 | 0.23% | 12.62 | 12.89 | 18134 | 2318.59 | 1.12% |
| 2025-05-26 | 12.57 | 12.82 | 0.28 | 2.23% | 12.47 | 12.85 | 18265 | 2311.82 | 1.13% |
| 2025-05-23 | 12.76 | 12.54 | -0.11 | -0.87% | 12.47 | 12.89 | 23113 | 2924.24 | 1.43% |
| 2025-05-22 | 12.92 | 12.65 | -0.22 | -1.71% | 12.65 | 13.11 | 22786 | 2918.26 | 1.41% |
| 2025-05-21 | 12.94 | 12.87 | -0.14 | -1.08% | 12.78 | 12.99 | 23306 | 2999.93 | 1.44% |
| 2025-05-20 | 12.59 | 13.01 | 0.38 | 3.01% | 12.54 | 13.03 | 37606 | 4815.06 | 2.33% |
| 2025-05-19 | 12.30 | 12.63 | 0.35 | 2.85% | 12.25 | 12.73 | 40323 | 5040.46 | 2.50% |
| 2025-05-16 | 12.12 | 12.28 | 0.15 | 1.24% | 12.01 | 12.35 | 23565 | 2886.39 | 1.46% |
| 2025-05-15 | 12.10 | 12.13 | 0.15 | 1.25% | 11.89 | 12.18 | 25530 | 3077.54 | 1.58% |
| 2025-05-14 | 12.12 | 11.98 | -0.14 | -1.16% | 11.93 | 12.19 | 28227 | 3391.53 | 1.75% |
| 2025-05-13 | 12.31 | 12.12 | -0.18 | -1.46% | 12.10 | 12.40 | 27390 | 3334.16 | 1.70% |
| 2025-05-12 | 12.27 | 12.30 | 0.09 | 0.74% | 12.08 | 12.39 | 33715 | 4122.03 | 2.09% |
| 2025-05-09 | 12.19 | 12.21 | 0.02 | 0.16% | 12.06 | 12.43 | 37229 | 4543.98 | 2.31% |
| 2025-05-08 | 12.00 | 12.19 | 0.18 | 1.50% | 11.93 | 12.34 | 45745 | 5556.21 | 2.83% |
| 2025-05-07 | 11.91 | 12.01 | 0.18 | 1.52% | 11.80 | 12.05 | 51004 | 6080.93 | 3.16% |
| 2025-05-06 | 11.78 | 11.83 | 0.05 | 0.42% | 11.68 | 11.97 | 49089 | 5796.18 | 3.04% |
| 2025-04-30 | 11.88 | 11.78 | -0.20 | -1.67% | 11.63 | 11.97 | 36784 | 4312.12 | 2.28% |
| 2025-04-29 | 11.63 | 11.98 | 0.35 | 3.01% | 11.53 | 12.07 | 67554 | 8029.91 | 4.18% |
| 2025-04-28 | 11.43 | 11.63 | 0.20 | 1.75% | 11.36 | 11.98 | 66091 | 7714.21 | 4.09% |
| 2025-04-25 | 11.40 | 11.43 | 0.05 | 0.44% | 11.18 | 11.48 | 25962 | 2957.68 | 1.61% |
| 2025-04-24 | 11.39 | 11.38 | 0.02 | 0.18% | 11.12 | 11.42 | 32396 | 3659.24 | 2.01% |
| 2025-04-23 | 11.48 | 11.36 | -0.08 | -0.70% | 11.30 | 11.54 | 31699 | 3613.73 | 1.96% |
| 2025-04-22 | 11.30 | 11.44 | 0.16 | 1.42% | 11.29 | 11.74 | 38448 | 4396.96 | 2.38% |
| 2025-04-21 | 11.15 | 11.28 | 0.06 | 0.53% | 11.10 | 11.30 | 26222 | 2943.53 | 1.62% |
| 2025-04-18 | 11.14 | 11.22 | 0.04 | 0.36% | 10.94 | 11.29 | 31016 | 3458.74 | 1.92% |
| 2025-04-17 | 10.96 | 11.18 | 0.08 | 0.72% | 10.88 | 11.30 | 37866 | 4236.17 | 2.34% |
| 2025-04-16 | 11.31 | 11.10 | -0.17 | -1.51% | 10.94 | 11.55 | 58999 | 6608.86 | 3.65% |
| 2025-04-15 | 10.78 | 11.27 | 0.54 | 5.03% | 10.65 | 11.80 | 82312 | 9323.14 | 5.10% |
| 2025-04-14 | 10.60 | 10.73 | 0.19 | 1.80% | 10.60 | 10.82 | 32513 | 3483.99 | 2.01% |
| 2025-04-11 | 10.45 | 10.54 | -0.10 | -0.94% | 10.29 | 10.75 | 34766 | 3695.24 | 2.15% |
| 2025-04-10 | 10.71 | 10.64 | 0.03 | 0.28% | 10.51 | 10.85 | 63212 | 6769.09 | 3.91% |
| 2025-04-09 | 10.97 | 10.61 | -0.12 | -1.12% | 10.00 | 10.97 | 65274 | 6815.81 | 4.04% |
| 2025-04-08 | 9.76 | 10.73 | 0.98 | 10.05% | 9.40 | 10.73 | 52494 | 5350.37 | 3.25% |
| 2025-04-07 | 10.30 | 9.75 | -1.08 | -9.97% | 9.75 | 10.40 | 29530 | 2904.43 | 1.83% |
| 2025-04-03 | 10.90 | 10.83 | -0.13 | -1.19% | 10.59 | 11.06 | 20998 | 2272.87 | 1.30% |
| 2025-04-02 | 10.95 | 10.96 | 0.07 | 0.64% | 10.74 | 11.06 | 21753 | 2379.91 | 1.35% |
| 2025-04-01 | 10.65 | 10.89 | 0.25 | 2.35% | 10.65 | 11.03 | 32581 | 3555.60 | 2.02% |
| 2025-03-31 | 10.70 | 10.64 | -0.16 | -1.48% | 10.40 | 10.85 | 32375 | 3430.31 | 2.00% |
| 2025-03-28 | 11.05 | 10.80 | -0.25 | -2.26% | 10.77 | 11.21 | 28593 | 3117.81 | 1.77% |
| 2025-03-27 | 11.20 | 11.05 | -0.18 | -1.60% | 11.00 | 11.39 | 32569 | 3636.72 | 2.02% |
| 2025-03-26 | 10.80 | 11.23 | 0.33 | 3.03% | 10.71 | 11.27 | 47584 | 5301.00 | 2.95% |
| 2025-03-25 | 11.20 | 10.90 | -0.31 | -2.77% | 10.68 | 11.21 | 60332 | 6595.32 | 3.74% |
| 2025-03-24 | 11.69 | 11.21 | -0.57 | -4.84% | 10.95 | 11.81 | 78095 | 8866.98 | 4.84% |
| 2025-03-21 | 12.21 | 11.78 | -0.91 | -7.17% | 11.67 | 12.30 | 108877 | 12987.27 | 6.74% |
| 2025-03-20 | 12.11 | 12.69 | 0.27 | 2.17% | 11.82 | 13.60 | 187913 | 23290.13 | 11.64% |
| 2025-03-19 | 11.66 | 12.42 | 1.13 | 10.01% | 11.17 | 12.42 | 51552 | 6275.83 | 3.19% |
| 2025-03-18 | 11.07 | 11.29 | 0.26 | 2.36% | 11.03 | 11.29 | 21416 | 2397.52 | 1.33% |
| 2025-03-17 | 10.99 | 11.03 | 0.09 | 0.82% | 10.84 | 11.06 | 12881 | 1411.04 | 0.80% |
| 2025-03-14 | 10.78 | 10.94 | 0.14 | 1.30% | 10.59 | 11.00 | 19357 | 2090.04 | 1.20% |
| 2025-03-13 | 10.89 | 10.80 | -0.04 | -0.37% | 10.55 | 10.89 | 16868 | 1806.86 | 1.04% |
| 2025-03-12 | 10.79 | 10.84 | 0.04 | 0.37% | 10.78 | 10.93 | 15330 | 1664.08 | 0.95% |
| 2025-03-11 | 10.79 | 10.80 | 0.02 | 0.19% | 10.60 | 10.83 | 12054 | 1294.66 | 0.75% |
| 2025-03-10 | 10.67 | 10.78 | 0.12 | 1.13% | 10.67 | 10.90 | 15635 | 1685.79 | 0.97% |
| 2025-03-07 | 10.72 | 10.66 | -0.06 | -0.56% | 10.58 | 10.85 | 10609 | 1134.70 | 0.66% |
| 2025-03-06 | 10.74 | 10.72 | 0.03 | 0.28% | 10.56 | 10.82 | 13320 | 1429.23 | 0.82% |
| 2025-03-05 | 10.75 | 10.69 | -0.09 | -0.83% | 10.54 | 10.87 | 13016 | 1384.78 | 0.81% |
| 2025-03-04 | 10.39 | 10.78 | 0.30 | 2.86% | 10.37 | 10.80 | 16087 | 1718.80 | 1.00% |
| 2025-03-03 | 10.31 | 10.48 | 0.17 | 1.65% | 10.31 | 10.64 | 14576 | 1532.53 | 0.90% |
| 2025-02-28 | 10.69 | 10.31 | -0.40 | -3.73% | 10.26 | 10.72 | 16640 | 1737.42 | 1.03% |
| 2025-02-27 | 10.71 | 10.71 | 0.04 | 0.37% | 10.44 | 10.74 | 16374 | 1731.19 | 1.01% |
| 2025-02-26 | 10.73 | 10.67 | 0.01 | 0.09% | 10.59 | 10.82 | 13058 | 1397.74 | 0.81% |
| 2025-02-25 | 10.68 | 10.66 | -0.06 | -0.56% | 10.55 | 10.74 | 16856 | 1794.24 | 1.04% |
| 2025-02-24 | 10.83 | 10.72 | 0.13 | 1.23% | 10.59 | 11.06 | 29374 | 3156.22 | 1.82% |
| 2025-02-21 | 10.73 | 10.59 | -0.19 | -1.76% | 10.47 | 10.78 | 14529 | 1536.21 | 0.90% |
| 2025-02-20 | 10.65 | 10.78 | 0.16 | 1.51% | 10.53 | 10.82 | 11702 | 1250.05 | 0.72% |
| 2025-02-19 | 10.36 | 10.62 | 0.25 | 2.41% | 10.31 | 10.68 | 14228 | 1504.55 | 0.88% |
| 2025-02-18 | 10.70 | 10.37 | -0.36 | -3.36% | 10.31 | 10.74 | 16571 | 1743.43 | 1.03% |
深证大盘股票行情在线 K线走势图
