弘宇股份 sz.002890
16.21
-3.17%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.84 | 16.88 | 16.06 | 16.21 | -3.17% | 0.66 | 2.51% |
| 2026-05-22 | 16.48 | 16.95 | 16.15 | 16.74 | +2.64% | 0.41 | 1.54% |
| 2026-05-21 | 17.20 | 17.20 | 16.19 | 16.31 | -3.66% | 0.40 | 1.50% |
| 2026-05-20 | 17.04 | 17.07 | 16.78 | 16.93 | -0.70% | 0.29 | 1.05% |
| 2026-05-19 | 17.39 | 17.39 | 16.82 | 17.05 | -1.56% | 0.35 | 1.28% |
| 2026-05-18 | 17.30 | 17.40 | 17.09 | 17.32 | 0.00% | 0.33 | 1.17% |
| 2026-05-15 | 17.52 | 17.61 | 17.13 | 17.32 | -1.03% | 0.37 | 1.33% |
| 2026-05-14 | 17.34 | 17.82 | 17.12 | 17.50 | +1.57% | 0.52 | 1.85% |
| 2026-05-13 | 17.26 | 17.38 | 17.11 | 17.23 | +0.06% | 0.39 | 1.41% |
| 2026-05-12 | 17.50 | 17.59 | 17.14 | 17.22 | -1.66% | 0.42 | 1.49% |
| 2026-05-11 | 17.31 | 17.56 | 16.80 | 17.51 | +1.39% | 0.51 | 1.85% |
| 2026-05-08 | 16.84 | 17.30 | 16.56 | 17.27 | +2.74% | 0.59 | 2.13% |
| 2026-05-07 | 16.93 | 17.16 | 16.77 | 16.81 | -0.65% | 0.45 | 1.65% |
| 2026-05-06 | 16.93 | 17.16 | 16.71 | 16.92 | -0.47% | 0.61 | 2.25% |
| 2026-04-30 | 17.21 | 17.23 | 16.76 | 17.00 | -2.02% | 0.85 | 3.09% |
| 2026-04-29 | 16.86 | 18.00 | 16.64 | 17.35 | +2.97% | 0.91 | 3.24% |
| 2026-04-28 | 16.40 | 16.96 | 16.25 | 16.85 | +2.49% | 0.48 | 1.80% |
| 2026-04-27 | 15.61 | 16.48 | 15.44 | 16.44 | +4.12% | 0.61 | 2.35% |
| 2026-04-24 | 15.39 | 15.83 | 15.34 | 15.79 | +1.94% | 0.33 | 1.31% |
| 2026-04-23 | 15.36 | 15.70 | 15.25 | 15.49 | +0.91% | 0.32 | 1.30% |