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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.56 | 13.66 | 13.39 | 13.57 | +0.07% | 0.24 | 1.10% |
| 2025-07-22 | 13.70 | 13.85 | 13.47 | 13.56 | -0.73% | 0.26 | 1.18% |
| 2025-07-21 | 13.51 | 13.72 | 13.41 | 13.66 | +1.64% | 0.31 | 1.43% |
| 2025-07-18 | 13.46 | 13.53 | 13.30 | 13.44 | +0.07% | 0.20 | 0.91% |
| 2025-07-17 | 13.72 | 13.78 | 13.34 | 13.43 | -2.04% | 0.34 | 1.56% |
| 2025-07-16 | 13.40 | 13.99 | 13.31 | 13.71 | +2.70% | 0.40 | 1.81% |
| 2025-07-15 | 13.52 | 13.52 | 13.11 | 13.35 | -0.96% | 0.34 | 1.58% |
| 2025-07-14 | 13.10 | 13.51 | 13.00 | 13.48 | +3.37% | 0.38 | 1.77% |
| 2025-07-11 | 13.14 | 13.29 | 12.92 | 13.04 | -0.69% | 0.26 | 1.22% |
| 2025-07-10 | 13.21 | 13.25 | 12.99 | 13.13 | -0.68% | 0.18 | 0.87% |
| 2025-07-09 | 13.21 | 13.26 | 13.13 | 13.22 | 0.00% | 0.16 | 0.77% |
| 2025-07-08 | 13.25 | 13.38 | 13.12 | 13.22 | -0.15% | 0.40 | 1.89% |
| 2025-07-07 | 13.20 | 13.40 | 13.10 | 13.24 | +0.61% | 0.24 | 1.14% |
| 2025-07-04 | 13.30 | 13.44 | 13.13 | 13.16 | -1.42% | 0.26 | 1.20% |
| 2025-07-03 | 13.25 | 13.41 | 13.07 | 13.35 | +1.21% | 0.26 | 1.21% |
| 2025-07-02 | 13.15 | 13.21 | 12.96 | 13.19 | +0.53% | 0.20 | 0.94% |
| 2025-07-01 | 13.16 | 13.28 | 12.95 | 13.12 | -0.30% | 0.27 | 1.27% |
| 2025-06-30 | 13.12 | 13.42 | 13.05 | 13.16 | +0.61% | 0.29 | 1.37% |
| 2025-06-27 | 12.98 | 13.17 | 12.87 | 13.08 | +1.55% | 0.31 | 1.45% |
| 2025-06-26 | 13.23 | 13.29 | 12.82 | 12.88 | -2.64% | 0.37 | 1.75% |