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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.67 | 15.00 | 14.60 | 14.91 | +1.57% | 0.29 | 1.20% |
| 2026-01-16 | 15.00 | 15.04 | 14.67 | 14.68 | -2.13% | 0.29 | 1.20% |
| 2026-01-15 | 14.60 | 15.27 | 14.50 | 15.00 | +1.83% | 0.40 | 1.66% |
| 2026-01-14 | 14.78 | 14.88 | 14.54 | 14.73 | +0.27% | 0.24 | 1.00% |
| 2026-01-13 | 14.64 | 14.85 | 14.48 | 14.69 | +0.62% | 0.32 | 1.33% |
| 2026-01-12 | 14.68 | 14.87 | 14.56 | 14.60 | 0.00% | 0.22 | 0.91% |
| 2026-01-09 | 14.57 | 14.70 | 14.41 | 14.60 | +0.14% | 0.27 | 1.16% |
| 2026-01-08 | 14.63 | 14.74 | 14.48 | 14.58 | -0.27% | 0.19 | 0.80% |
| 2026-01-07 | 14.82 | 14.86 | 14.51 | 14.62 | -1.35% | 0.20 | 0.83% |
| 2026-01-06 | 14.58 | 14.92 | 14.50 | 14.82 | +1.79% | 0.27 | 1.14% |
| 2026-01-05 | 14.67 | 14.96 | 14.51 | 14.56 | -0.27% | 0.33 | 1.37% |
| 2025-12-31 | 14.78 | 14.97 | 14.50 | 14.60 | -0.88% | 0.18 | 0.77% |
| 2025-12-30 | 14.66 | 14.88 | 14.54 | 14.73 | +0.41% | 0.20 | 0.85% |
| 2025-12-29 | 14.88 | 14.88 | 14.58 | 14.67 | -1.15% | 0.20 | 0.84% |
| 2025-12-26 | 15.09 | 15.10 | 14.72 | 14.84 | -0.87% | 0.20 | 0.82% |
| 2025-12-25 | 14.82 | 15.04 | 14.81 | 14.97 | +1.01% | 0.19 | 0.78% |
| 2025-12-24 | 14.79 | 15.14 | 14.60 | 14.82 | -0.40% | 0.35 | 1.44% |
| 2025-12-23 | 14.37 | 15.18 | 14.33 | 14.88 | +2.34% | 0.36 | 1.53% |
| 2025-12-22 | 14.66 | 14.77 | 14.46 | 14.54 | -0.34% | 0.21 | 0.91% |
| 2025-12-19 | 14.36 | 14.66 | 14.30 | 14.59 | +1.60% | 0.25 | 1.06% |