洪兴股份（001209）历史行情

以下为洪兴股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	18.690	18.780	18.990	18.430	-0.120	-0.635%	101.83万	0.19亿	1.059%
2026-10-12	19.270	18.900	19.330	18.870	-0.370	-1.920%	2.18万	0.00亿	0.000%
2026-10-09	19.400	19.270	19.490	18.600	-0.160	-0.823%	2.92万	0.00亿	0.000%
2026-10-08	18.830	19.430	19.590	18.830	0.560	2.968%	3.57万	0.00亿	0.000%
2026-10-07	18.950	18.870	19.000	18.580	0.200	1.071%	226.12万	0.42亿	2.352%
2026-10-06	18.950	18.870	19.000	18.580	0.200	1.071%	226.12万	0.42亿	2.352%
2026-10-05	18.950	18.870	19.000	18.580	0.200	1.071%	226.12万	0.42亿	2.352%
2026-10-02	18.950	18.870	19.000	18.580	0.200	1.071%	226.12万	0.42亿	2.352%
2026-10-01	18.950	18.870	19.000	18.580	0.200	1.071%	226.12万	0.42亿	2.352%
2026-09-30	18.950	18.870	19.000	18.580	0.200	1.071%	2.26万	0.00亿	0.000%
2026-09-29	18.680	18.670	18.910	18.320	-0.120	-0.639%	2.36万	0.00亿	0.000%
2026-09-28	19.100	18.790	19.210	18.660	-0.210	-1.105%	3.43万	0.00亿	0.000%
2026-09-27	19.000	19.000	19.630	18.970	-0.080	-0.419%	401.06万	0.77亿	4.172%
2026-09-24	19.000	19.000	19.630	18.970	-0.080	-0.419%	4.01万	0.00亿	0.000%
2026-09-23	19.000	19.080	19.400	18.770	0.160	0.846%	3.82万	0.00亿	0.000%
2026-09-22	19.320	18.920	19.480	18.920	-0.500	-2.575%	8.12万	0.00亿	0.000%
2026-09-21	18.090	19.420	19.600	18.070	0.890	4.803%	12.94万	0.00亿	0.000%
2026-09-18	17.990	18.530	19.460	17.580	-0.730	-3.790%	15.50万	0.00亿	0.000%
2026-09-17	20.180	19.260	21.150	18.290	0.030	0.156%	18.35万	0.00亿	0.000%
2026-09-16	17.480	19.230	19.230	17.200	1.750	10.011%	4.32万	0.00亿	0.000%
2026-09-15	18.060	17.480	18.120	17.410	-0.570	-3.158%	1.96万	0.00亿	0.000%
2026-09-14	18.330	18.050	18.420	18.050	-0.150	-0.824%	1.59万	0.00亿	0.000%
2026-09-11	18.630	18.200	18.890	18.080	-0.560	-2.985%	2.29万	0.00亿	0.000%
2026-09-10	19.090	18.760	19.190	18.730	-0.390	-2.037%	2.10万	0.00亿	0.000%
2026-09-09	18.890	19.150	19.180	18.650	0.290	1.538%	2.15万	0.00亿	0.000%
2026-09-08	18.550	18.860	18.980	18.420	0.320	1.726%	2.02万	0.00亿	0.000%
2026-09-07	18.550	18.540	18.730	18.420	0.110	0.597%	1.56万	0.00亿	0.000%
2026-09-04	18.300	18.430	18.710	18.100	0.270	1.487%	2.90万	0.00亿	0.000%
2026-09-03	18.740	18.160	19.180	18.130	-0.520	-2.784%	2.79万	0.00亿	0.000%
2026-09-02	18.580	18.680	18.880	18.330	0.190	1.028%	2.70万	0.00亿	0.000%
2026-09-01	18.410	18.490	18.580	18.330	0.040	0.217%	1.50万	0.00亿	0.000%
2026-08-31	18.220	18.450	18.510	17.840	0.230	1.262%	2.22万	0.00亿	0.000%
2026-08-28	17.690	18.220	18.270	17.430	0.680	3.877%	2.99万	0.00亿	0.000%
2026-08-27	17.450	17.540	17.610	17.360	-0.090	-0.510%	1.79万	0.00亿	0.000%
2026-08-26	17.490	17.630	17.700	17.390	0.130	0.743%	1.68万	0.00亿	0.000%
2026-08-25	17.500	17.500	17.670	17.350	0.000	0.000%	1.89万	0.00亿	0.000%
2026-08-24	17.990	17.500	18.260	17.260	-0.360	-2.016%	1.98万	0.00亿	0.000%
2026-08-21	17.440	17.860	17.860	17.210	0.340	1.941%	2.10万	0.00亿	0.000%
2026-08-20	17.330	17.520	17.640	17.180	0.370	2.157%	1.83万	0.00亿	0.000%
2026-08-19	17.560	17.150	17.710	17.100	-0.560	-3.162%	2.68万	0.00亿	0.000%
2026-08-18	17.280	17.710	17.810	16.950	0.530	3.085%	3.20万	0.00亿	0.000%
2026-08-17	17.020	17.180	17.310	16.600	0.320	1.898%	2.12万	0.00亿	0.000%
2026-08-14	16.670	16.860	16.940	16.600	0.250	1.505%	2.60万	0.00亿	0.000%
2026-08-13	17.400	16.610	17.600	16.610	-0.710	-4.099%	3.44万	0.00亿	0.000%
2026-08-12	17.180	17.320	17.400	17.000	0.200	1.168%	1.17万	0.00亿	0.000%
2026-08-11	17.120	17.120	17.240	16.820	-0.100	-0.581%	1.06万	0.00亿	0.000%
2026-08-10	16.750	17.220	17.270	16.600	0.570	3.423%	2.05万	0.00亿	0.000%
2026-08-07	16.710	16.650	16.710	16.300	0.010	0.060%	1.27万	0.00亿	0.000%
2026-08-06	16.540	16.640	16.760	16.360	0.100	0.605%	1.32万	0.00亿	0.000%
2026-08-05	16.440	16.540	16.680	16.330	0.210	1.286%	1.52万	0.00亿	0.000%
2026-08-04	16.370	16.330	16.530	16.230	0.110	0.678%	1.56万	0.00亿	0.000%
2026-08-03	16.050	16.220	16.220	15.900	0.260	1.629%	1.59万	0.00亿	0.000%
2026-07-31	15.600	15.960	15.980	15.520	0.360	2.308%	1.24万	0.00亿	0.000%
2026-07-30	15.600	15.600	15.910	15.320	0.000	0.000%	1.75万	0.00亿	0.000%
2026-07-29	15.410	15.600	15.800	15.310	0.220	1.430%	1.88万	0.00亿	0.000%
2026-07-28	15.120	15.380	15.560	15.030	0.220	1.451%	1.40万	0.00亿	0.000%
2026-07-27	14.630	15.160	15.220	14.580	0.520	3.552%	2.03万	0.00亿	0.000%
2026-07-24	14.900	14.640	15.080	14.470	-0.330	-2.204%	1.31万	0.00亿	0.000%
2026-07-23	14.500	14.970	14.990	14.420	0.430	2.957%	1.72万	0.00亿	0.000%
2026-07-22	14.800	14.540	15.090	14.440	-0.410	-2.742%	2.14万	0.00亿	0.000%
2026-07-21	15.000	14.950	15.290	14.170	-0.270	-1.774%	3.15万	0.00亿	0.000%
2026-07-20	15.800	15.220	16.190	14.860	-0.580	-3.671%	2.67万	0.00亿	0.000%
2026-07-17	16.440	15.800	16.810	15.630	-0.640	-3.893%	2.08万	0.00亿	0.000%
2026-07-16	16.100	16.440	16.750	16.010	0.160	0.983%	1.64万	0.00亿	0.000%
2026-07-15	16.070	16.280	16.390	15.960	0.180	1.118%	1.38万	0.00亿	0.000%
2026-07-14	15.580	16.100	16.150	15.520	0.440	2.810%	1.43万	0.00亿	0.000%
2026-07-13	16.290	15.660	16.340	15.660	-0.630	-3.867%	1.75万	0.00亿	0.000%
2026-07-10	15.860	16.290	16.560	15.620	0.430	2.711%	1.97万	0.00亿	0.000%
2026-07-09	15.830	15.860	16.030	15.410	-0.050	-0.314%	1.61万	0.00亿	0.000%
2026-07-08	16.080	15.910	16.180	15.730	-0.160	-0.996%	1.24万	0.00亿	0.000%
2026-07-07	16.630	16.070	16.680	16.020	-0.570	-3.425%	1.49万	0.00亿	0.000%
2026-07-06	16.930	16.640	17.230	16.620	-0.260	-1.538%	1.78万	0.00亿	0.000%
2026-07-03	16.440	16.900	17.110	16.400	0.500	3.049%	2.78万	0.00亿	0.000%
2026-07-02	16.300	16.400	16.870	16.210	0.050	0.306%	2.05万	0.00亿	0.000%
2026-07-01	16.070	16.350	16.620	15.900	0.330	2.060%	2.17万	0.00亿	0.000%
2026-06-30	16.400	16.020	16.600	15.800	-0.200	-1.233%	1.99万	0.00亿	0.000%
2026-06-29	16.250	16.220	16.490	15.510	0.057	0.353%	2.50万	0.00亿	0.000%
2026-06-26	16.433	16.163	16.683	15.993	-0.500	-3.001%	2.14万	0.00亿	0.000%
2026-06-25	17.143	16.663	17.253	16.543	-0.530	-3.083%	1.94万	0.00亿	0.000%
2026-06-24	18.033	17.193	18.123	17.173	-0.800	-4.446%	1.87万	0.00亿	0.000%
2026-06-23	17.483	17.993	18.113	17.423	0.410	2.332%	1.99万	0.00亿	0.000%
2026-06-22	17.483	17.583	17.633	16.803	0.030	0.171%	2.06万	0.00亿	0.000%
2026-06-18	17.533	17.553	17.733	17.313	-0.180	-1.015%	1.82万	0.00亿	0.000%
2026-06-17	18.413	17.733	18.423	17.623	-0.610	-3.326%	2.10万	0.00亿	0.000%
2026-06-16	18.483	18.343	18.593	17.893	-0.240	-1.292%	2.09万	0.00亿	0.000%
2026-06-15	18.923	18.583	19.173	18.563	-0.280	-1.484%	1.99万	0.00亿	0.000%
2026-06-12	18.683	18.863	18.893	18.223	0.370	2.001%	1.97万	0.00亿	0.000%
2026-06-11	18.783	18.493	18.803	18.213	-0.240	-1.281%	1.70万	0.00亿	0.000%
2026-06-10	18.983	18.733	19.033	18.383	-0.380	-1.988%	2.09万	0.00亿	0.000%
2026-06-09	19.343	19.113	19.613	18.983	-0.210	-1.087%	2.10万	0.00亿	0.000%
2026-06-08	19.613	19.323	19.983	18.883	-0.560	-2.816%	2.30万	0.00亿	0.000%
2026-06-05	19.803	19.883	20.183	19.453	0.090	0.455%	2.53万	0.00亿	0.000%
2026-06-04	19.983	19.793	20.143	19.563	-0.210	-1.050%	1.81万	0.00亿	0.000%
2026-06-03	20.483	20.003	20.483	19.803	-0.480	-2.343%	2.69万	0.00亿	0.000%
2026-06-02	21.073	20.483	21.223	20.203	-0.570	-2.707%	3.06万	0.00亿	0.000%
2026-06-01	20.413	21.053	21.343	20.283	0.500	2.433%	3.46万	0.00亿	0.000%
2026-05-29	21.233	20.553	21.463	20.403	-0.610	-2.882%	3.06万	0.00亿	0.000%
2026-05-28	21.093	21.163	21.513	20.763	-0.050	-0.236%	3.25万	0.00亿	0.000%
2026-05-27	20.993	21.213	21.523	20.493	0.250	1.193%	3.40万	0.00亿	0.000%
2026-05-26	21.473	20.963	21.583	20.693	-0.640	-2.963%	2.79万	0.00亿	0.000%
2026-05-25	21.023	21.603	21.733	20.773	0.550	2.612%	3.78万	0.00亿	0.000%
2026-05-22	20.633	21.053	21.223	20.253	0.710	3.490%	2.78万	0.00亿	0.000%
2026-05-21	21.493	20.343	21.583	20.343	-1.080	-5.041%	3.23万	0.00亿	0.000%
2026-05-20	21.653	21.423	21.663	21.083	-0.240	-1.108%	2.49万	0.00亿	0.000%
2026-05-19	21.853	21.663	21.953	21.413	-0.120	-0.551%	2.55万	0.00亿	0.000%
2026-05-18	22.033	21.783	22.083	21.433	-0.250	-1.135%	3.42万	0.00亿	0.000%
2026-05-15	21.883	22.033	22.753	21.733	0.200	0.916%	4.51万	0.00亿	0.000%
2026-05-14	22.153	21.833	22.313	21.763	-0.330	-1.489%	3.93万	0.00亿	0.000%
2026-05-13	22.613	22.163	23.043	21.903	-0.190	-0.850%	6.88万	0.00亿	0.000%
2026-05-12	22.283	22.353	22.783	22.143	0.090	0.404%	5.16万	0.00亿	0.000%
2026-05-11	22.103	22.263	22.383	21.913	0.240	1.090%	4.83万	0.00亿	0.000%
2026-05-08	21.693	22.023	22.233	21.483	0.380	1.756%	5.73万	0.00亿	0.000%
2026-05-07	21.883	21.643	22.073	21.593	-0.240	-1.097%	4.21万	0.00亿	0.000%
2026-05-06	22.273	21.883	22.333	21.653	-0.020	-0.091%	6.86万	0.00亿	0.000%
2026-04-30	21.843	21.903	22.433	21.643	0.220	1.015%	8.11万	0.00亿	0.000%
2026-04-29	21.053	21.683	21.923	20.903	0.950	4.582%	8.18万	0.00亿	0.000%
2026-04-28	20.623	20.733	20.913	20.493	-0.030	-0.144%	2.54万	0.00亿	0.000%
2026-04-27	20.663	20.763	20.813	20.203	0.110	0.533%	3.04万	0.00亿	0.000%
2026-04-24	20.403	20.653	20.683	20.133	0.220	1.077%	2.58万	0.00亿	0.000%
2026-04-23	20.613	20.433	20.613	20.303	-0.140	-0.681%	1.93万	0.00亿	0.000%
2026-04-22	20.643	20.573	20.643	20.293	-0.130	-0.628%	2.19万	0.00亿	0.000%
2026-04-21	20.543	20.703	20.733	20.353	0.200	0.975%	2.45万	0.00亿	0.000%
2026-04-20	20.333	20.503	20.563	20.093	0.170	0.836%	1.55万	0.00亿	0.000%
2026-04-17	20.563	20.333	20.593	20.103	-0.230	-1.119%	1.55万	0.00亿	0.000%
2026-04-16	20.133	20.563	20.643	19.913	0.530	2.646%	2.43万	0.00亿	0.000%
2026-04-15	20.323	20.033	20.343	19.953	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-14	20.563	20.323	20.593	20.083	-0.150	-0.733%	1.62万	0.00亿	0.000%
2026-04-13	20.423	20.473	20.533	20.303	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-10	20.483	20.513	20.743	20.353	0.000	0.000%	2.33万	0.00亿	0.000%
2026-04-09	20.593	20.263	20.603	20.143	0.000	0.000%	1.73万	0.00亿	0.000%
2026-04-08	20.223	20.563	20.723	20.183	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-07	19.493	20.013	20.073	19.383	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-03	20.273	19.383	20.273	19.273	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-02	20.493	20.193	20.533	20.033	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-01	20.723	20.513	20.843	20.323	0.000	0.000%	2.55万	0.00亿	0.000%