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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.20 | 17.34 | 16.90 | 17.28 | +1.59% | 0.39 | 1.40% |
| 2026-02-13 | 17.16 | 17.32 | 16.90 | 17.01 | -0.76% | 0.38 | 1.37% |
| 2026-02-12 | 17.32 | 17.40 | 17.13 | 17.14 | -0.98% | 0.30 | 1.08% |
| 2026-02-11 | 17.23 | 17.68 | 17.19 | 17.31 | +0.82% | 0.31 | 1.11% |
| 2026-02-10 | 17.43 | 17.45 | 17.11 | 17.17 | -1.44% | 0.39 | 1.41% |
| 2026-02-09 | 17.60 | 17.88 | 17.23 | 17.42 | +0.75% | 0.39 | 1.39% |
| 2026-02-06 | 16.87 | 17.40 | 16.87 | 17.29 | +1.41% | 0.43 | 1.53% |
| 2026-02-05 | 16.92 | 17.28 | 16.92 | 17.05 | 0.00% | 0.30 | 1.10% |
| 2026-02-04 | 17.00 | 17.24 | 16.81 | 17.05 | +0.59% | 0.36 | 1.30% |
| 2026-02-03 | 17.21 | 17.29 | 16.64 | 16.95 | 0.00% | 0.50 | 1.82% |
| 2026-02-02 | 17.25 | 17.46 | 16.88 | 16.95 | -1.97% | 0.57 | 2.05% |
| 2026-01-30 | 16.62 | 17.38 | 16.60 | 17.29 | +4.16% | 0.74 | 2.68% |
| 2026-01-29 | 16.94 | 17.19 | 16.38 | 16.60 | -2.58% | 0.66 | 2.46% |
| 2026-01-28 | 16.56 | 17.38 | 16.43 | 17.04 | +3.78% | 0.99 | 3.62% |
| 2026-01-27 | 16.61 | 16.92 | 16.16 | 16.42 | -1.68% | 0.74 | 2.78% |
| 2026-01-26 | 16.16 | 16.79 | 16.00 | 16.70 | +4.11% | 0.97 | 3.69% |
| 2026-01-23 | 16.31 | 16.42 | 15.95 | 16.04 | -0.99% | 0.95 | 3.65% |
| 2026-01-22 | 16.60 | 16.99 | 16.11 | 16.20 | -0.49% | 2.14 | 8.06% |
| 2026-01-21 | 14.73 | 16.28 | 14.68 | 16.28 | +10.00% | 0.76 | 2.99% |
| 2026-01-20 | 14.90 | 15.09 | 14.65 | 14.80 | -0.74% | 0.26 | 1.08% |