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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.26 | 14.61 | 14.08 | 14.36 | +0.77% | 0.24 | 1.03% |
| 2025-12-17 | 14.26 | 14.33 | 13.85 | 14.25 | +0.92% | 0.21 | 0.91% |
| 2025-12-16 | 14.50 | 14.55 | 14.09 | 14.12 | -3.02% | 0.21 | 0.93% |
| 2025-12-15 | 14.69 | 14.69 | 14.25 | 14.56 | -0.55% | 0.20 | 0.87% |
| 2025-12-12 | 14.58 | 15.23 | 14.38 | 14.64 | +0.76% | 0.43 | 1.80% |
| 2025-12-11 | 14.96 | 14.97 | 14.45 | 14.53 | -2.48% | 0.25 | 1.06% |
| 2025-12-10 | 14.93 | 15.15 | 14.77 | 14.90 | -0.20% | 0.31 | 1.29% |
| 2025-12-09 | 15.10 | 15.23 | 14.87 | 14.93 | -0.93% | 0.22 | 0.91% |
| 2025-12-08 | 15.20 | 15.20 | 14.85 | 15.07 | -0.13% | 0.28 | 1.15% |
| 2025-12-05 | 14.86 | 15.15 | 14.70 | 15.09 | +2.03% | 0.21 | 0.85% |
| 2025-12-04 | 15.17 | 15.20 | 14.78 | 14.79 | -2.83% | 0.21 | 0.85% |
| 2025-12-03 | 15.09 | 15.33 | 14.80 | 15.22 | +0.73% | 0.27 | 1.11% |
| 2025-12-02 | 15.07 | 15.32 | 14.90 | 15.11 | +0.47% | 0.31 | 1.27% |
| 2025-12-01 | 15.31 | 15.57 | 15.00 | 15.04 | -1.44% | 0.26 | 1.06% |
| 2025-11-28 | 15.00 | 15.30 | 14.74 | 15.26 | +1.46% | 0.21 | 0.86% |
| 2025-11-27 | 14.65 | 15.17 | 14.65 | 15.04 | +1.90% | 0.22 | 0.93% |
| 2025-11-26 | 15.01 | 15.08 | 14.67 | 14.76 | -1.67% | 0.29 | 1.20% |
| 2025-11-25 | 15.11 | 15.34 | 14.90 | 15.01 | -0.92% | 0.22 | 0.89% |
| 2025-11-24 | 15.29 | 15.45 | 15.02 | 15.15 | -0.33% | 0.28 | 1.13% |
| 2025-11-21 | 15.45 | 15.68 | 14.77 | 15.20 | -2.25% | 0.34 | 1.38% |