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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.20 | 15.20 | 14.92 | 15.08 | -0.79% | 0.19 | 0.77% |
| 2025-10-22 | 14.91 | 15.30 | 14.84 | 15.20 | +1.88% | 0.32 | 1.32% |
| 2025-10-21 | 14.93 | 14.97 | 14.71 | 14.92 | +0.13% | 0.23 | 0.95% |
| 2025-10-20 | 14.55 | 14.99 | 14.54 | 14.90 | +2.97% | 0.26 | 1.10% |
| 2025-10-17 | 14.68 | 14.79 | 14.43 | 14.47 | -1.43% | 0.19 | 0.82% |
| 2025-10-16 | 14.91 | 14.97 | 14.60 | 14.68 | -1.54% | 0.16 | 0.68% |
| 2025-10-15 | 14.72 | 14.96 | 14.66 | 14.91 | +0.68% | 0.18 | 0.75% |
| 2025-10-14 | 15.07 | 15.15 | 14.73 | 14.81 | -0.74% | 0.25 | 1.05% |
| 2025-10-13 | 14.36 | 15.00 | 14.09 | 14.92 | +1.08% | 0.37 | 1.55% |
| 2025-10-10 | 14.48 | 15.08 | 14.15 | 14.76 | +1.86% | 0.35 | 1.47% |
| 2025-10-09 | 14.51 | 15.08 | 14.31 | 14.49 | +2.77% | 0.42 | 1.79% |
| 2025-09-30 | 14.02 | 14.26 | 13.94 | 14.10 | +0.79% | 0.24 | 1.05% |
| 2025-09-29 | 14.10 | 14.20 | 13.83 | 13.99 | -0.92% | 0.24 | 1.05% |
| 2025-09-26 | 13.87 | 14.17 | 13.70 | 14.12 | +1.73% | 0.33 | 1.46% |
| 2025-09-25 | 14.05 | 14.14 | 13.65 | 13.88 | -1.56% | 0.41 | 1.82% |
| 2025-09-24 | 14.40 | 14.62 | 14.09 | 14.10 | -3.29% | 0.54 | 2.33% |
| 2025-09-23 | 14.77 | 14.81 | 14.00 | 14.58 | -1.29% | 0.30 | 1.31% |
| 2025-09-22 | 15.21 | 15.30 | 14.66 | 14.77 | -2.44% | 0.23 | 0.95% |
| 2025-09-19 | 15.09 | 15.26 | 14.97 | 15.14 | +0.26% | 0.23 | 0.92% |
| 2025-09-18 | 15.15 | 15.44 | 14.92 | 15.10 | -0.33% | 0.30 | 1.21% |