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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.56 | 15.75 | 15.36 | 15.55 | +0.26% | 0.23 | 0.91% |
| 2025-11-19 | 15.90 | 16.03 | 15.39 | 15.51 | -2.45% | 0.26 | 1.02% |
| 2025-11-18 | 15.79 | 15.99 | 15.45 | 15.90 | +1.21% | 0.27 | 1.08% |
| 2025-11-17 | 16.00 | 16.09 | 15.65 | 15.71 | -0.88% | 0.26 | 1.01% |
| 2025-11-14 | 15.82 | 16.00 | 15.74 | 15.85 | +0.76% | 0.27 | 1.07% |
| 2025-11-13 | 15.65 | 15.89 | 15.44 | 15.73 | +0.83% | 0.31 | 1.21% |
| 2025-11-12 | 16.01 | 16.24 | 15.55 | 15.60 | -2.92% | 0.36 | 1.41% |
| 2025-11-11 | 15.55 | 16.16 | 15.48 | 16.07 | +3.81% | 0.39 | 1.51% |
| 2025-11-10 | 15.65 | 15.78 | 15.36 | 15.48 | -0.19% | 0.28 | 1.11% |
| 2025-11-07 | 15.86 | 15.86 | 15.47 | 15.51 | -2.39% | 0.29 | 1.16% |
| 2025-11-06 | 15.98 | 16.01 | 15.59 | 15.89 | -0.56% | 0.41 | 1.60% |
| 2025-11-05 | 15.87 | 16.07 | 15.70 | 15.98 | -0.31% | 0.33 | 1.27% |
| 2025-11-04 | 15.94 | 16.13 | 15.79 | 16.03 | -0.25% | 0.34 | 1.30% |
| 2025-11-03 | 15.67 | 16.50 | 15.61 | 16.07 | +3.01% | 0.57 | 2.20% |
| 2025-10-31 | 15.50 | 15.80 | 15.35 | 15.60 | +1.04% | 0.28 | 1.11% |
| 2025-10-30 | 15.10 | 15.95 | 15.08 | 15.44 | +2.05% | 0.35 | 1.40% |
| 2025-10-29 | 15.51 | 15.60 | 15.11 | 15.13 | -1.88% | 0.29 | 1.17% |
| 2025-10-28 | 15.12 | 15.48 | 14.98 | 15.42 | +1.92% | 0.32 | 1.30% |
| 2025-10-27 | 15.08 | 15.36 | 14.86 | 15.13 | +0.27% | 0.24 | 0.98% |
| 2025-10-24 | 15.16 | 15.30 | 14.90 | 15.09 | +0.07% | 0.27 | 1.10% |