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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.65 | 15.75 | 15.41 | 15.66 | 0.00% | 0.42 | 1.66% |
| 2025-08-19 | 15.38 | 15.75 | 15.20 | 15.66 | +2.29% | 0.63 | 2.51% |
| 2025-08-18 | 15.80 | 15.85 | 15.22 | 15.31 | -1.98% | 0.76 | 3.07% |
| 2025-08-15 | 15.72 | 15.80 | 15.40 | 15.62 | -1.14% | 0.72 | 2.86% |
| 2025-08-14 | 16.00 | 16.19 | 15.60 | 15.80 | -3.42% | 1.14 | 4.47% |
| 2025-08-13 | 15.45 | 16.70 | 15.35 | 16.36 | +4.14% | 1.83 | 6.99% |
| 2025-08-12 | 16.00 | 16.27 | 15.05 | 15.71 | -0.13% | 2.52 | 10.12% |
| 2025-08-11 | 14.39 | 15.73 | 14.32 | 15.73 | +10.00% | 0.57 | 2.32% |
| 2025-08-08 | 14.16 | 14.35 | 14.00 | 14.30 | +0.99% | 0.23 | 1.02% |
| 2025-08-07 | 14.09 | 14.33 | 13.94 | 14.16 | +0.43% | 0.30 | 1.30% |
| 2025-08-06 | 13.97 | 14.11 | 13.77 | 14.10 | +1.29% | 0.22 | 0.98% |
| 2025-08-05 | 13.79 | 13.93 | 13.71 | 13.92 | +1.75% | 0.26 | 1.16% |
| 2025-08-04 | 13.66 | 13.77 | 13.57 | 13.68 | +0.15% | 0.30 | 1.38% |
| 2025-08-01 | 13.46 | 13.70 | 13.31 | 13.66 | +1.94% | 0.25 | 1.16% |
| 2025-07-31 | 13.65 | 13.71 | 13.31 | 13.40 | -1.47% | 0.35 | 1.59% |
| 2025-07-30 | 13.61 | 13.72 | 13.50 | 13.60 | -0.07% | 0.24 | 1.09% |
| 2025-07-29 | 13.91 | 13.92 | 13.56 | 13.61 | -1.80% | 0.33 | 1.48% |
| 2025-07-28 | 13.82 | 13.89 | 13.65 | 13.86 | +0.29% | 0.37 | 1.66% |
| 2025-07-25 | 13.53 | 13.95 | 13.38 | 13.82 | +2.45% | 0.44 | 2.01% |
| 2025-07-24 | 13.57 | 13.72 | 13.47 | 13.49 | -0.59% | 0.24 | 1.10% |