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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.04 | 15.26 | 14.92 | 15.15 | +1.13% | 0.26 | 1.08% |
| 2025-09-16 | 14.72 | 15.06 | 14.51 | 14.98 | +2.04% | 0.33 | 1.38% |
| 2025-09-15 | 14.71 | 14.85 | 14.51 | 14.68 | -0.94% | 0.33 | 1.40% |
| 2025-09-12 | 15.19 | 15.27 | 14.67 | 14.82 | -2.05% | 0.38 | 1.59% |
| 2025-09-11 | 14.94 | 15.15 | 14.75 | 15.13 | +1.14% | 0.25 | 1.02% |
| 2025-09-10 | 15.07 | 15.19 | 14.84 | 14.96 | -0.20% | 0.23 | 0.94% |
| 2025-09-09 | 15.07 | 15.63 | 14.90 | 14.99 | -1.38% | 0.34 | 1.40% |
| 2025-09-08 | 14.73 | 15.21 | 14.73 | 15.20 | +3.19% | 0.33 | 1.36% |
| 2025-09-05 | 14.62 | 14.79 | 14.42 | 14.73 | +1.66% | 0.19 | 0.79% |
| 2025-09-04 | 14.72 | 14.85 | 14.32 | 14.49 | -0.07% | 0.25 | 1.07% |
| 2025-09-03 | 14.84 | 15.12 | 14.44 | 14.50 | -2.42% | 0.18 | 0.76% |
| 2025-09-02 | 14.99 | 15.12 | 14.52 | 14.86 | -0.40% | 0.32 | 1.36% |
| 2025-09-01 | 14.80 | 15.18 | 14.62 | 14.92 | +1.91% | 0.39 | 1.61% |
| 2025-08-29 | 14.98 | 15.07 | 14.61 | 14.64 | -1.68% | 0.27 | 1.15% |
| 2025-08-28 | 14.72 | 15.05 | 14.23 | 14.89 | +2.20% | 0.46 | 1.93% |
| 2025-08-27 | 15.30 | 15.33 | 14.57 | 14.57 | -4.90% | 0.66 | 2.75% |
| 2025-08-26 | 15.36 | 15.47 | 15.20 | 15.32 | -0.71% | 0.31 | 1.26% |
| 2025-08-25 | 15.46 | 15.67 | 15.09 | 15.43 | +0.19% | 0.44 | 1.76% |
| 2025-08-22 | 15.53 | 15.75 | 15.35 | 15.40 | -1.16% | 0.48 | 1.92% |
| 2025-08-21 | 15.63 | 16.05 | 15.45 | 15.58 | -0.51% | 0.50 | 1.95% |