东宏股份(603856)股票行情
东宏股份(603856)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 |
|---|
| 2025-08-01 | 11.78 | 11.91 | 0.08 | 0.68% | 11.78 | 11.99 | 48179 | 5741.57 | 1.71% |
| 2025-07-31 | 12.13 | 11.83 | -0.24 | -1.99% | 11.83 | 12.16 | 74330 | 8879.01 | 2.64% |
| 2025-07-30 | 12.01 | 12.07 | 0.01 | 0.08% | 11.90 | 12.11 | 67616 | 8124.08 | 2.40% |
| 2025-07-29 | 12.06 | 12.06 | 0.04 | 0.33% | 11.85 | 12.11 | 75755 | 9072.11 | 2.69% |
| 2025-07-28 | 11.95 | 12.02 | -0.02 | -0.17% | 11.95 | 12.07 | 82773 | 9936.15 | 2.93% |
| 2025-07-25 | 12.25 | 12.04 | -0.25 | -2.03% | 12.01 | 12.29 | 112700 | 13617.50 | 4.00% |
| 2025-07-24 | 12.23 | 12.29 | -0.06 | -0.49% | 12.07 | 12.34 | 127158 | 15561.11 | 4.51% |
| 2025-07-23 | 12.90 | 12.35 | -0.37 | -2.91% | 12.31 | 12.90 | 163512 | 20376.17 | 5.80% |
| 2025-07-22 | 13.14 | 12.72 | -0.42 | -3.20% | 12.62 | 13.31 | 239691 | 30680.81 | 8.50% |
| 2025-07-21 | 12.58 | 13.14 | 0.86 | 7.00% | 12.57 | 13.38 | 213148 | 27476.56 | 8.31% |
| 2025-07-18 | 12.66 | 12.28 | -0.52 | -4.06% | 12.18 | 12.70 | 152649 | 18772.85 | 5.95% |
| 2025-07-17 | 12.30 | 12.80 | 0.34 | 2.73% | 12.30 | 13.15 | 206413 | 26466.61 | 8.05% |
| 2025-07-16 | 12.73 | 12.46 | -0.33 | -2.58% | 12.46 | 13.28 | 166493 | 21234.65 | 6.49% |
| 2025-07-15 | 13.55 | 12.79 | -0.86 | -6.30% | 12.30 | 13.95 | 241714 | 31308.85 | 9.43% |
| 2025-07-14 | 13.98 | 13.65 | -0.47 | -3.33% | 13.38 | 14.78 | 343022 | 47433.80 | 13.38% |
| 2025-07-11 | 13.70 | 14.12 | 1.28 | 9.97% | 13.38 | 14.12 | 312478 | 43774.45 | 12.19% |
| 2025-07-10 | 11.65 | 12.84 | 1.17 | 10.03% | 11.65 | 12.84 | 140520 | 17921.23 | 5.48% |
| 2025-07-09 | 11.69 | 11.67 | 0.02 | 0.17% | 11.63 | 11.72 | 16301 | 1903.72 | 0.64% |
| 2025-07-08 | 11.59 | 11.65 | 0.07 | 0.60% | 11.56 | 11.68 | 23374 | 2721.11 | 0.91% |
| 2025-07-07 | 11.57 | 11.58 | 0.03 | 0.26% | 11.51 | 11.68 | 16020 | 1853.06 | 0.62% |
| 2025-07-04 | 11.64 | 11.55 | -0.08 | -0.69% | 11.50 | 11.68 | 15706 | 1819.19 | 0.61% |
| 2025-07-03 | 11.56 | 11.63 | 0.08 | 0.69% | 11.55 | 11.70 | 23219 | 2703.23 | 0.91% |
| 2025-07-02 | 11.51 | 11.55 | 0.05 | 0.43% | 11.43 | 11.57 | 15958 | 1833.91 | 0.62% |
| 2025-07-01 | 11.45 | 11.50 | 0.05 | 0.44% | 11.39 | 11.52 | 18186 | 2081.95 | 0.71% |
| 2025-06-30 | 11.57 | 11.45 | -0.06 | -0.52% | 11.37 | 11.58 | 25082 | 2871.50 | 0.98% |
| 2025-06-27 | 11.47 | 11.51 | 0.11 | 0.96% | 11.43 | 11.68 | 29374 | 3398.87 | 1.15% |
| 2025-06-26 | 11.44 | 11.40 | 0.00 | 0.00% | 11.32 | 11.47 | 21013 | 2393.62 | 0.82% |
| 2025-06-25 | 11.39 | 11.40 | 0.09 | 0.80% | 11.32 | 11.49 | 23993 | 2736.85 | 0.94% |
| 2025-06-24 | 11.31 | 11.31 | 0.02 | 0.18% | 11.22 | 11.37 | 30112 | 3406.60 | 1.17% |
| 2025-06-23 | 10.96 | 11.29 | 0.28 | 2.54% | 10.96 | 11.54 | 41872 | 4728.77 | 1.63% |
| 2025-06-20 | 10.94 | 11.01 | 0.13 | 1.19% | 10.88 | 11.04 | 12750 | 1398.38 | 0.50% |
| 2025-06-19 | 11.23 | 11.06 | -0.19 | -1.69% | 11.04 | 11.27 | 16022 | 1782.20 | 0.62% |
| 2025-06-18 | 11.37 | 11.25 | -0.12 | -1.06% | 11.20 | 11.38 | 16127 | 1817.16 | 0.63% |
| 2025-06-17 | 11.36 | 11.37 | 0.00 | 0.00% | 11.33 | 11.42 | 14436 | 1640.46 | 0.56% |
| 2025-06-16 | 11.36 | 11.37 | 0.03 | 0.26% | 11.32 | 11.48 | 15365 | 1754.28 | 0.60% |
| 2025-06-13 | 11.45 | 11.34 | -0.19 | -1.65% | 11.32 | 11.53 | 20051 | 2282.54 | 0.78% |
| 2025-06-12 | 11.48 | 11.53 | 0.00 | 0.00% | 11.41 | 11.57 | 11965 | 1377.89 | 0.47% |
| 2025-06-11 | 11.51 | 11.53 | 0.03 | 0.26% | 11.43 | 11.63 | 16483 | 1903.61 | 0.64% |
| 2025-06-10 | 11.65 | 11.50 | -0.11 | -0.95% | 11.37 | 11.65 | 20310 | 2333.29 | 0.79% |
| 2025-06-09 | 11.68 | 11.61 | -0.02 | -0.17% | 11.56 | 11.68 | 15990 | 1855.61 | 0.62% |
| 2025-06-06 | 11.44 | 11.63 | 0.20 | 1.75% | 11.41 | 11.66 | 34053 | 3940.51 | 1.33% |
| 2025-06-05 | 11.60 | 11.43 | -0.12 | -1.04% | 11.42 | 11.62 | 16250 | 1867.11 | 0.63% |
| 2025-06-04 | 11.39 | 11.55 | 0.19 | 1.67% | 11.37 | 11.56 | 23785 | 2736.03 | 0.93% |
| 2025-06-03 | 11.27 | 11.36 | 0.07 | 0.62% | 11.25 | 11.42 | 15198 | 1726.27 | 0.59% |
| 2025-05-30 | 11.36 | 11.29 | -0.13 | -1.14% | 11.29 | 11.44 | 14581 | 1654.99 | 0.57% |
| 2025-05-29 | 11.36 | 11.42 | 0.10 | 0.88% | 11.30 | 11.48 | 18941 | 2164.28 | 0.74% |
| 2025-05-28 | 11.41 | 11.32 | -0.08 | -0.70% | 11.31 | 11.43 | 10625 | 1208.10 | 0.41% |
| 2025-05-27 | 11.29 | 11.40 | 0.08 | 0.71% | 11.29 | 11.44 | 12657 | 1438.66 | 0.49% |
| 2025-05-26 | 11.28 | 11.32 | 0.04 | 0.35% | 11.20 | 11.38 | 13360 | 1509.88 | 0.52% |
| 2025-05-23 | 11.38 | 11.28 | -0.04 | -0.35% | 11.25 | 11.45 | 15442 | 1753.15 | 0.60% |
| 2025-05-22 | 11.48 | 11.32 | -0.14 | -1.22% | 11.31 | 11.54 | 17284 | 1970.12 | 0.67% |
| 2025-05-21 | 11.54 | 11.46 | -0.09 | -0.78% | 11.42 | 11.55 | 14048 | 1612.24 | 0.55% |
| 2025-05-20 | 11.57 | 11.55 | 0.01 | 0.09% | 11.49 | 11.57 | 16847 | 1941.82 | 0.66% |
| 2025-05-19 | 11.45 | 11.54 | 0.06 | 0.52% | 11.42 | 11.62 | 20090 | 2320.08 | 0.78% |
| 2025-05-16 | 11.45 | 11.48 | 0.13 | 1.15% | 11.40 | 11.80 | 22605 | 2613.94 | 0.88% |
| 2025-05-15 | 11.41 | 11.35 | 0.00 | 0.00% | 11.30 | 11.46 | 14146 | 1610.95 | 0.55% |
| 2025-05-14 | 11.35 | 11.35 | -0.06 | -0.53% | 11.26 | 11.43 | 18434 | 2089.70 | 0.72% |
| 2025-05-13 | 11.70 | 11.41 | -0.19 | -1.64% | 11.35 | 11.70 | 28941 | 3320.39 | 1.13% |
| 2025-05-12 | 11.47 | 11.60 | 0.14 | 1.22% | 11.40 | 11.73 | 37695 | 4359.12 | 1.47% |
| 2025-05-09 | 11.40 | 11.46 | 0.06 | 0.53% | 11.33 | 11.58 | 35764 | 4091.19 | 1.39% |
| 2025-05-08 | 11.37 | 11.40 | 0.03 | 0.26% | 11.30 | 11.41 | 14687 | 1668.75 | 0.57% |
| 2025-05-07 | 11.39 | 11.37 | 0.01 | 0.09% | 11.25 | 11.49 | 31701 | 3599.50 | 1.24% |
| 2025-05-06 | 11.14 | 11.36 | 0.25 | 2.25% | 11.01 | 11.47 | 37732 | 4278.04 | 1.47% |
| 2025-04-30 | 11.19 | 11.11 | -0.13 | -1.16% | 11.05 | 11.25 | 24681 | 2748.70 | 0.96% |
| 2025-04-29 | 10.88 | 11.24 | 0.40 | 3.69% | 10.83 | 11.38 | 55880 | 6248.04 | 2.18% |
| 2025-04-28 | 11.10 | 10.84 | -0.25 | -2.25% | 10.84 | 11.26 | 25540 | 2811.97 | 1.00% |
| 2025-04-25 | 10.90 | 11.09 | -0.05 | -0.45% | 10.64 | 11.14 | 36266 | 3981.42 | 1.41% |
| 2025-04-24 | 11.15 | 11.14 | 0.02 | 0.18% | 11.01 | 11.19 | 20651 | 2295.07 | 0.81% |
| 2025-04-23 | 11.06 | 11.12 | 0.09 | 0.82% | 11.06 | 11.21 | 20920 | 2327.19 | 0.82% |
| 2025-04-22 | 10.88 | 11.03 | 0.14 | 1.29% | 10.86 | 11.18 | 22474 | 2467.78 | 0.88% |
| 2025-04-21 | 10.88 | 10.89 | 0.03 | 0.28% | 10.80 | 10.89 | 12959 | 1406.08 | 0.51% |
| 2025-04-18 | 10.83 | 10.86 | -0.01 | -0.09% | 10.79 | 10.90 | 10332 | 1121.00 | 0.40% |
| 2025-04-17 | 10.75 | 10.87 | 0.09 | 0.83% | 10.73 | 10.94 | 15814 | 1719.46 | 0.62% |
| 2025-04-16 | 10.89 | 10.78 | -0.14 | -1.28% | 10.65 | 10.91 | 10466 | 1128.49 | 0.41% |
| 2025-04-15 | 10.84 | 10.92 | 0.06 | 0.55% | 10.73 | 10.96 | 14191 | 1539.23 | 0.55% |
| 2025-04-14 | 10.75 | 10.86 | 0.16 | 1.50% | 10.74 | 10.89 | 14427 | 1559.62 | 0.56% |
| 2025-04-11 | 10.75 | 10.70 | -0.06 | -0.56% | 10.67 | 10.85 | 17003 | 1827.24 | 0.66% |
| 2025-04-10 | 10.80 | 10.76 | 0.13 | 1.22% | 10.71 | 10.97 | 22520 | 2447.30 | 0.88% |
| 2025-04-09 | 10.52 | 10.63 | 0.06 | 0.57% | 10.12 | 10.73 | 28418 | 2973.75 | 1.11% |
| 2025-04-08 | 10.40 | 10.57 | 0.15 | 1.44% | 10.40 | 10.68 | 22927 | 2414.13 | 0.89% |
上证大盘股票行情在线 K线走势图
