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(%) |
| 2019-12-13 | 7.20 | 7.37 | 7.20 | 7.33 | 0.15 | 2.09 | 48,366 | 3,525 | 2.37 | 1.96 |
| 2019-12-12 | 7.23 | 7.27 | 7.17 | 7.18 | -0.05 | -0.69 | 30,408 | 2,193 | 1.38 | 1.23 |
| 2019-12-11 | 7.30 | 7.31 | 7.23 | 7.23 | -0.05 | -0.69 | 35,299 | 2,563 | 1.10 | 1.43 |
| 2019-12-10 | 7.35 | 7.36 | 7.25 | 7.28 | -0.08 | -1.09 | 39,416 | 2,874 | 1.49 | 1.60 |
| 2019-12-09 | 7.45 | 7.49 | 7.32 | 7.36 | -0.10 | -1.34 | 33,817 | 2,498 | 2.28 | 1.37 |
| 2019-12-06 | 7.38 | 7.49 | 7.35 | 7.46 | 0.02 | 0.27 | 48,340 | 3,587 | 1.88 | 1.96 |
| 2019-12-05 | 7.36 | 7.48 | 7.29 | 7.44 | 0.09 | 1.22 | 51,149 | 3,778 | 2.59 | 2.07 |
| 2019-12-04 | 7.17 | 7.36 | 7.14 | 7.35 | 0.13 | 1.80 | 43,606 | 3,178 | 3.05 | 1.77 |
| 2019-12-03 | 7.06 | 7.26 | 7.01 | 7.22 | 0.11 | 1.55 | 36,503 | 2,608 | 3.52 | 1.48 |
| 2019-12-02 | 7.07 | 7.12 | 7.01 | 7.11 | 0.03 | 0.42 | 25,632 | 1,811 | 1.55 | 1.04 |
| 2019-11-29 | 7.04 | 7.14 | 7.01 | 7.08 | 0.04 | 0.57 | 24,038 | 1,701 | 1.85 | 0.97 |
| 2019-11-28 | 7.02 | 7.13 | 7.00 | 7.04 | -0.02 | -0.28 | 24,875 | 1,755 | 1.84 | 1.01 |
| 2019-11-27 | 7.15 | 7.17 | 7.01 | 7.06 | -0.03 | -0.42 | 24,133 | 1,709 | 2.26 | 0.98 |
| 2019-11-26 | 7.13 | 7.20 | 7.08 | 7.09 | -0.03 | -0.42 | 21,668 | 1,546 | 1.69 | 0.88 |
| 2019-11-25 | 7.24 | 7.28 | 7.06 | 7.12 | -0.21 | -2.86 | 31,880 | 2,277 | 3.00 | 1.29 |
| 2019-11-22 | 7.29 | 7.35 | 7.18 | 7.33 | 0.00 | 0.00 | 35,889 | 2,613 | 2.32 | 1.45 |
| 2019-11-21 | 7.21 | 7.36 | 7.18 | 7.33 | 0.10 | 1.38 | 35,311 | 2,577 | 2.49 | 1.43 |
| 2019-11-20 | 7.18 | 7.29 | 7.13 | 7.23 | 0.02 | 0.28 | 35,781 | 2,591 | 2.22 | 1.45 |
| 2019-11-19 | 7.02 | 7.24 | 6.93 | 7.21 | 0.18 | 2.56 | 45,204 | 3,216 | 4.41 | 1.83 |
| 2019-11-18 | 6.99 | 7.05 | 6.86 | 7.03 | 0.03 | 0.43 | 22,283 | 1,556 | 2.71 | 0.90 |
| 2019-11-15 | 6.96 | 7.10 | 6.94 | 7.00 | 0.04 | 0.57 | 29,427 | 2,068 | 2.30 | 1.19 |
| 2019-11-14 | 6.91 | 7.02 | 6.90 | 6.96 | -0.01 | -0.14 | 19,758 | 1,372 | 1.72 | 0.80 |
| 2019-11-13 | 6.99 | 7.01 | 6.93 | 6.97 | 0.03 | 0.43 | 15,291 | 1,065 | 1.15 | 0.62 |
| 2019-11-12 | 7.07 | 7.08 | 6.90 | 6.94 | -0.10 | -1.42 | 27,602 | 1,920 | 2.56 | 1.12 |
| 2019-11-11 | 7.19 | 7.22 | 7.03 | 7.04 | -0.20 | -2.76 | 37,967 | 2,694 | 2.62 | 1.54 |
| 2019-11-08 | 7.14 | 7.31 | 7.14 | 7.24 | 0.13 | 1.83 | 48,074 | 3,486 | 2.39 | 1.95 |
| 2019-11-07 | 7.02 | 7.15 | 7.02 | 7.11 | 0.03 | 0.42 | 33,362 | 2,372 | 1.84 | 1.35 |
| 2019-11-06 | 7.25 | 7.29 | 7.03 | 7.08 | -0.17 | -2.34 | 41,351 | 2,940 | 3.59 | 1.68 |
| 2019-11-05 | 7.25 | 7.31 | 7.13 | 7.25 | 0.00 | 0.00 | 40,070 | 2,902 | 2.48 | 1.62 |
| 2019-11-04 | 7.40 | 7.48 | 7.24 | 7.25 | -0.16 | -2.16 | 48,985 | 3,584 | 3.24 | 1.99 |
| 2019-11-01 | 7.38 | 7.43 | 7.22 | 7.41 | -0.02 | -0.27 | 50,631 | 3,712 | 2.83 | 2.05 |
| 2019-10-31 | 7.48 | 7.64 | 7.35 | 7.43 | 0.09 | 1.23 | 68,487 | 5,128 | 3.95 | 2.78 |
| 2019-10-30 | 7.76 | 7.76 | 7.31 | 7.34 | -0.18 | -2.39 | 60,960 | 4,572 | 5.98 | 2.47 |
| 2019-10-29 | 7.69 | 7.72 | 7.52 | 7.52 | -0.22 | -2.84 | 50,961 | 3,880 | 2.58 | 2.07 |
| 2019-10-28 | 7.68 | 7.81 | 7.46 | 7.74 | 0.00 | 0.00 | 104,915 | 8,074 | 4.52 | 4.25 |
| 2019-10-25 | 7.58 | 7.83 | 7.56 | 7.74 | 0.07 | 0.91 | 84,622 | 6,544 | 3.52 | 3.43 |
| 2019-10-24 | 7.55 | 7.78 | 7.50 | 7.67 | 0.12 | 1.59 | 67,762 | 5,200 | 3.71 | 2.75 |
| 2019-10-23 | 7.49 | 7.63 | 7.43 | 7.55 | 0.08 | 1.07 | 39,470 | 2,981 | 2.68 | 1.60 |
| 2019-10-22 | 7.46 | 7.49 | 7.35 | 7.47 | 0.01 | 0.13 | 28,348 | 2,104 | 1.88 | 1.15 |
| 2019-10-21 | 7.60 | 7.65 | 7.26 | 7.46 | -0.24 | -3.12 | 59,764 | 4,417 | 5.06 | 2.42 |
| 2019-10-18 | 7.53 | 7.89 | 7.49 | 7.70 | 0.14 | 1.85 | 91,639 | 7,019 | 5.29 | 3.71 |
| 2019-10-17 | 7.45 | 7.59 | 7.42 | 7.56 | 0.08 | 1.07 | 40,839 | 3,062 | 2.27 | 1.66 |
| 2019-10-16 | 7.48 | 7.60 | 7.43 | 7.48 | 0.02 | 0.27 | 52,834 | 3,970 | 2.28 | 2.14 |
| 2019-10-15 | 7.50 | 7.67 | 7.43 | 7.46 | -0.14 | -1.84 | 73,872 | 5,560 | 3.16 | 2.99 |
| 2019-10-14 | 7.48 | 7.78 | 7.41 | 7.60 | 0.24 | 3.26 | 130,259 | 9,927 | 5.03 | 5.28 |
| 2019-10-11 | 7.25 | 7.40 | 7.14 | 7.36 | 0.08 | 1.10 | 54,944 | 4,005 | 3.57 | 2.23 |
| 2019-10-10 | 7.10 | 7.34 | 7.10 | 7.28 | 0.15 | 2.10 | 46,662 | 3,362 | 3.37 | 1.89 |
| 2019-10-09 | 7.03 | 7.13 | 7.00 | 7.13 | 0.03 | 0.42 | 26,602 | 1,881 | 1.83 | 1.08 |
| 2019-10-08 | 7.07 | 7.15 | 7.05 | 7.10 | 0.03 | 0.42 | 28,106 | 1,997 | 1.41 | 1.14 |
