弘业股份(600128) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 5.91 | 5.99 | 5.87 | 5.97 | 0.02 | 0.34 | 19,794 | 1,177 | 2.02 | 0.80 |
| 2021-02-25 | 6.02 | 6.06 | 5.95 | 5.95 | -0.04 | -0.67 | 23,264 | 1,393 | 1.84 | 0.94 |
| 2021-02-24 | 5.98 | 6.01 | 5.93 | 5.99 | 0.03 | 0.50 | 22,648 | 1,354 | 1.34 | 0.92 |
| 2021-02-23 | 5.99 | 6.08 | 5.92 | 5.96 | -0.06 | -1.00 | 23,042 | 1,376 | 2.66 | 0.93 |
| 2021-02-22 | 5.95 | 6.14 | 5.94 | 6.02 | 0.07 | 1.18 | 34,633 | 2,097 | 3.36 | 1.40 |
| 2021-02-19 | 5.80 | 5.97 | 5.74 | 5.95 | 0.17 | 2.94 | 23,799 | 1,401 | 3.98 | 0.96 |
| 2021-02-18 | 5.71 | 5.80 | 5.69 | 5.78 | 0.13 | 2.30 | 23,116 | 1,331 | 1.95 | 0.94 |
| 2021-02-10 | 5.63 | 5.67 | 5.61 | 5.65 | 0.03 | 0.53 | 16,001 | 903 | 1.07 | 0.65 |
| 2021-02-09 | 5.56 | 5.63 | 5.54 | 5.62 | 0.07 | 1.26 | 17,870 | 1,000 | 1.62 | 0.72 |
| 2021-02-08 | 5.55 | 5.63 | 5.53 | 5.55 | -0.06 | -1.07 | 17,951 | 1,000 | 1.78 | 0.73 |
| 2021-02-05 | 5.70 | 5.78 | 5.58 | 5.61 | -0.12 | -2.09 | 21,402 | 1,214 | 3.49 | 0.87 |
| 2021-02-04 | 5.62 | 5.74 | 5.45 | 5.73 | 0.03 | 0.53 | 27,989 | 1,565 | 5.09 | 1.13 |
| 2021-02-03 | 5.80 | 5.80 | 5.66 | 5.70 | -0.08 | -1.38 | 22,498 | 1,284 | 2.42 | 0.91 |
| 2021-02-02 | 5.85 | 5.92 | 5.78 | 5.78 | -0.10 | -1.70 | 25,127 | 1,467 | 2.38 | 1.02 |
| 2021-02-01 | 5.82 | 5.91 | 5.75 | 5.88 | 0.02 | 0.34 | 18,434 | 1,080 | 2.73 | 0.75 |
| 2021-01-29 | 6.02 | 6.10 | 5.77 | 5.86 | -0.16 | -2.66 | 34,065 | 2,005 | 5.48 | 1.38 |
| 2021-01-28 | 6.10 | 6.15 | 6.00 | 6.02 | -0.04 | -0.66 | 25,380 | 1,543 | 2.48 | 1.03 |
| 2021-01-27 | 6.03 | 6.12 | 5.98 | 6.06 | -0.09 | -1.46 | 26,545 | 1,604 | 2.28 | 1.08 |
| 2021-01-26 | 6.00 | 6.17 | 5.92 | 6.15 | 0.15 | 2.50 | 49,161 | 2,975 | 4.17 | 1.99 |
| 2021-01-25 | 6.15 | 6.24 | 5.96 | 6.00 | -0.16 | -2.60 | 48,631 | 2,957 | 4.55 | 1.97 |
| 2021-01-22 | 6.17 | 6.25 | 6.10 | 6.16 | -0.10 | -1.60 | 57,075 | 3,519 | 2.40 | 2.31 |
| 2021-01-21 | 6.50 | 6.53 | 6.26 | 6.26 | -0.25 | -3.84 | 121,061 | 7,716 | 4.15 | 4.91 |
| 2021-01-20 | 5.95 | 6.51 | 5.90 | 6.51 | 0.59 | 9.97 | 106,817 | 6,724 | 10.30 | 4.33 |
| 2021-01-19 | 5.84 | 5.99 | 5.80 | 5.92 | 0.06 | 1.02 | 32,578 | 1,924 | 3.24 | 1.32 |
| 2021-01-18 | 5.80 | 5.87 | 5.77 | 5.86 | 0.06 | 1.03 | 19,783 | 1,154 | 1.72 | 0.80 |
| 2021-01-15 | 5.67 | 5.84 | 5.66 | 5.80 | 0.12 | 2.11 | 23,390 | 1,354 | 3.17 | 0.95 |
| 2021-01-14 | 5.59 | 5.75 | 5.57 | 5.68 | 0.08 | 1.43 | 24,196 | 1,370 | 3.21 | 0.98 |
| 2021-01-13 | 5.72 | 5.74 | 5.56 | 5.60 | -0.11 | -1.93 | 28,273 | 1,591 | 3.15 | 1.15 |
| 2021-01-12 | 5.69 | 5.79 | 5.63 | 5.71 | 0.03 | 0.53 | 19,678 | 1,126 | 2.82 | 0.80 |
| 2021-01-11 | 5.91 | 5.91 | 5.65 | 5.68 | -0.23 | -3.89 | 33,432 | 1,925 | 4.40 | 1.35 |
| 2021-01-08 | 5.95 | 6.02 | 5.77 | 5.91 | -0.08 | -1.34 | 32,784 | 1,934 | 4.17 | 1.33 |
| 2021-01-07 | 6.25 | 6.25 | 5.93 | 5.99 | -0.28 | -4.47 | 48,485 | 2,949 | 5.10 | 1.96 |
| 2021-01-06 | 6.34 | 6.34 | 6.21 | 6.27 | -0.08 | -1.26 | 38,830 | 2,428 | 2.05 | 1.57 |
| 2021-01-05 | 6.42 | 6.45 | 6.32 | 6.35 | -0.10 | -1.55 | 35,876 | 2,287 | 2.02 | 1.45 |
| 2021-01-04 | 6.40 | 6.57 | 6.39 | 6.45 | 0.00 | 0.00 | 57,385 | 3,707 | 2.79 | 2.33 |
