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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.87 | 15.87 | 15.20 | 15.35 | -2.29% | 0.42 | 1.70% |
| 2026-04-21 | 16.00 | 16.03 | 15.45 | 15.71 | -2.42% | 0.43 | 1.70% |
| 2026-04-20 | 16.18 | 16.35 | 16.00 | 16.10 | -0.62% | 0.40 | 1.53% |
| 2026-04-17 | 16.60 | 16.70 | 16.08 | 16.20 | -2.99% | 0.34 | 1.28% |
| 2026-04-16 | 16.28 | 16.74 | 16.11 | 16.70 | +3.28% | 0.35 | 1.29% |
| 2026-04-15 | 16.20 | 16.57 | 16.11 | 16.17 | -0.06% | 0.39 | 1.48% |
| 2026-04-14 | 16.29 | 16.30 | 15.92 | 16.18 | +0.50% | 0.27 | 1.04% |
| 2026-04-13 | 16.48 | 16.48 | 15.71 | 16.10 | -2.31% | 0.40 | 1.54% |
| 2026-04-10 | 16.65 | 16.98 | 16.32 | 16.48 | -0.42% | 0.41 | 1.53% |
| 2026-04-09 | 16.21 | 16.61 | 16.20 | 16.55 | +1.04% | 0.43 | 1.61% |
| 2026-04-08 | 16.50 | 16.55 | 16.14 | 16.38 | +1.55% | 0.63 | 2.40% |
| 2026-04-07 | 15.90 | 16.20 | 15.60 | 16.13 | +1.51% | 0.53 | 2.04% |
| 2026-04-03 | 16.66 | 16.67 | 15.82 | 15.89 | -3.52% | 1.00 | 3.84% |
| 2026-04-02 | 15.80 | 17.38 | 15.65 | 16.47 | +4.24% | 1.60 | 5.88% |
| 2026-04-01 | 15.69 | 16.07 | 15.52 | 15.80 | +1.67% | 0.33 | 1.30% |
| 2026-03-31 | 16.22 | 16.22 | 15.29 | 15.54 | +0.84% | 0.45 | 1.77% |
| 2026-03-30 | 15.28 | 15.54 | 15.12 | 15.41 | +0.20% | 0.24 | 0.97% |
| 2026-03-27 | 14.82 | 15.40 | 14.75 | 15.38 | +2.81% | 0.20 | 0.82% |
| 2026-03-26 | 15.33 | 15.38 | 14.86 | 14.96 | -1.84% | 0.18 | 0.75% |
| 2026-03-25 | 14.97 | 15.42 | 14.91 | 15.24 | +2.42% | 0.23 | 0.92% |