宏润建设（002062）历史行情
以下为宏润建设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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 9.280 | 9.620 | 9.680 | 9.070 | 0.420 | 4.565% | 30.20万 | 0.00亿 | 0.000% |
| 2026-10-08 | 9.060 | 9.200 | 9.680 | 9.030 | 0.150 | 1.657% | 20.26万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.960 | 9.050 | 9.290 | 8.860 | 0.090 | 1.004% | 1,566.17万 | 1.43亿 | 1.393% |
| 2026-10-06 | 8.960 | 9.050 | 9.290 | 8.860 | 0.090 | 1.004% | 1,566.17万 | 1.43亿 | 1.393% |
| 2026-10-05 | 8.960 | 9.050 | 9.290 | 8.860 | 0.090 | 1.004% | 1,566.17万 | 1.43亿 | 1.393% |
| 2026-10-02 | 8.960 | 9.050 | 9.290 | 8.860 | 0.090 | 1.004% | 1,566.17万 | 1.43亿 | 1.393% |
| 2026-10-01 | 8.960 | 9.050 | 9.290 | 8.860 | 0.090 | 1.004% | 1,566.17万 | 1.43亿 | 1.393% |
| 2026-09-30 | 8.960 | 9.050 | 9.290 | 8.860 | 0.090 | 1.004% | 15.66万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.800 | 8.960 | 9.130 | 8.740 | 0.160 | 1.818% | 17.15万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.620 | 8.800 | 9.630 | 8.750 | -0.810 | -8.429% | 33.45万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.550 | 9.610 | 9.680 | 9.480 | 0.030 | 0.313% | 1,191.31万 | 1.14亿 | 1.059% |
| 2026-09-24 | 9.550 | 9.610 | 9.680 | 9.480 | 0.030 | 0.313% | 11.91万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.610 | 9.580 | 9.680 | 9.420 | -0.010 | -0.104% | 14.58万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.700 | 9.590 | 9.760 | 9.480 | -0.080 | -0.827% | 15.00万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.750 | 9.670 | 9.770 | 9.300 | 0.130 | 1.363% | 31.12万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.440 | 9.540 | 9.560 | 9.080 | 0.100 | 1.059% | 37.72万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.040 | 9.440 | 9.820 | 9.010 | 0.400 | 4.425% | 51.30万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.790 | 9.040 | 9.130 | 8.730 | 0.260 | 2.961% | 20.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.780 | 8.780 | 8.910 | 8.700 | 0.000 | 0.000% | 15.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.800 | 8.780 | 8.850 | 8.640 | 0.100 | 1.152% | 12.83万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.820 | 8.680 | 8.930 | 8.650 | -0.250 | -2.800% | 14.05万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.070 | 8.930 | 9.100 | 8.800 | -0.130 | -1.435% | 17.07万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.780 | 9.060 | 9.100 | 8.760 | 0.280 | 3.189% | 24.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.880 | 8.780 | 9.040 | 8.700 | -0.090 | -1.015% | 26.02万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.300 | 8.870 | 8.940 | 8.250 | 0.570 | 6.867% | 32.68万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.430 | 8.300 | 8.480 | 8.190 | -0.130 | -1.542% | 15.12万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.450 | 8.430 | 8.550 | 8.310 | -0.060 | -0.707% | 18.61万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.190 | 8.490 | 8.530 | 8.080 | 0.300 | 3.663% | 26.51万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.180 | 8.190 | 8.450 | 8.160 | -0.010 | -0.122% | 17.03万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.840 | 8.200 | 8.220 | 7.780 | 0.310 | 3.929% | 22.05万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.030 | 7.890 | 8.120 | 7.790 | -0.150 | -1.866% | 14.44万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.080 | 8.040 | 8.170 | 7.990 | -0.020 | -0.248% | 11.87万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.100 | 8.060 | 8.190 | 7.950 | 0.010 | 0.124% | 12.13万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.790 | 8.050 | 8.150 | 7.680 | 0.260 | 3.338% | 15.31万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.780 | 7.790 | 7.830 | 7.620 | -0.060 | -0.764% | 10.89万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.730 | 7.850 | 7.880 | 7.470 | 0.020 | 0.255% | 17.86万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.670 | 7.830 | 7.980 | 7.590 | 0.250 | 3.298% | 17.66万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.340 | 7.580 | 8.340 | 7.560 | -0.780 | -9.330% | 35.53万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.520 | 8.360 | 8.630 | 8.330 | -0.160 | -1.878% | 22.21万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.310 | 8.520 | 8.640 | 8.200 | 0.350 | 4.284% | 33.93万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.660 | 8.170 | 8.180 | 7.620 | 0.460 | 5.966% | 26.94万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.750 | 7.710 | 7.880 | 7.620 | -0.050 | -0.644% | 11.50万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.560 | 7.760 | 7.800 | 7.520 | 0.190 | 2.510% | 10.16万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.900 | 7.570 | 7.900 | 7.530 | -0.340 | -4.298% | 19.09万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.080 | 7.910 | 8.170 | 7.870 | -0.180 | -2.225% | 10.65万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.950 | 8.090 | 8.150 | 7.880 | 0.140 | 1.761% | 12.55万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.960 | 7.950 | 8.180 | 7.810 | 0.000 | 0.000% | 13.56万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.800 | 7.950 | 8.110 | 7.740 | 0.110 | 1.403% | 15.15万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.730 | 7.840 | 7.900 | 7.660 | 0.120 | 1.554% | 11.23万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.520 | 7.720 | 7.800 | 7.500 | 0.200 | 2.660% | 11.30万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.430 | 7.520 | 7.630 | 7.400 | 0.120 | 1.622% | 13.30万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.460 | 7.400 | 7.570 | 7.290 | -0.090 | -1.202% | 14.49万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.300 | 7.490 | 7.530 | 7.250 | 0.190 | 2.603% | 11.53万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.260 | 7.300 | 7.360 | 7.240 | -0.060 | -0.815% | 8.60万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.420 | 7.360 | 7.480 | 7.200 | -0.120 | -1.604% | 15.83万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.080 | 7.480 | 7.710 | 7.070 | 0.300 | 4.178% | 28.53万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.990 | 7.180 | 7.220 | 6.940 | 0.170 | 2.425% | 13.93万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.020 | 7.010 | 7.110 | 6.830 | -0.130 | -1.821% | 15.21万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.820 | 7.140 | 7.210 | 6.510 | 0.260 | 3.779% | 19.16万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.080 | 6.880 | 7.200 | 6.760 | -0.140 | -1.994% | 18.94万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.600 | 7.020 | 7.650 | 6.800 | -0.430 | -5.772% | 27.53万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.560 | 7.450 | 7.790 | 7.400 | -0.110 | -1.455% | 31.73万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.890 | 7.560 | 7.560 | 6.890 | 0.690 | 10.044% | 38.68万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.860 | 6.870 | 7.000 | 6.520 | -0.050 | -0.723% | 16.49万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.550 | 6.920 | 7.560 | 6.870 | -0.620 | -8.223% | 24.04万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.260 | 7.540 | 7.700 | 7.240 | 0.280 | 3.857% | 21.30万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.250 | 7.260 | 7.270 | 6.980 | -0.010 | -0.138% | 16.36万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.250 | 7.270 | 7.430 | 7.160 | 0.020 | 0.276% | 13.70万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.410 | 7.250 | 7.700 | 7.180 | -0.190 | -2.554% | 18.55万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.570 | 7.440 | 7.770 | 7.390 | -0.120 | -1.587% | 17.17万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.910 | 7.560 | 7.950 | 7.520 | -0.340 | -4.304% | 23.94万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.470 | 7.900 | 8.140 | 7.360 | 0.440 | 5.898% | 36.91万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.220 | 7.460 | 7.640 | 7.070 | 0.300 | 4.190% | 28.55万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.100 | 7.160 | 7.270 | 7.000 | 0.010 | 0.140% | 17.19万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.510 | 7.150 | 7.740 | 7.100 | -0.350 | -4.667% | 23.39万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.910 | 7.500 | 7.940 | 7.500 | -0.400 | -5.063% | 18.82万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.710 | 7.900 | 8.220 | 7.570 | 0.190 | 2.464% | 26.86万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.420 | 7.710 | 7.770 | 7.360 | 0.260 | 3.490% | 19.44万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.710 | 7.450 | 7.740 | 7.380 | -0.250 | -3.247% | 16.35万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.950 | 7.700 | 7.950 | 7.560 | -0.310 | -3.870% | 21.35万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.990 | 8.010 | 8.350 | 7.950 | 0.030 | 0.376% | 24.88万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.140 | 7.980 | 8.150 | 7.920 | -0.110 | -1.360% | 14.21万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.020 | 8.090 | 8.190 | 7.870 | 0.140 | 1.761% | 17.40万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.860 | 7.950 | 8.020 | 7.810 | 0.180 | 2.317% | 15.17万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.900 | 7.770 | 7.980 | 7.710 | -0.090 | -1.145% | 11.94万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.030 | 7.860 | 8.030 | 7.720 | -0.200 | -2.481% | 14.44万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.780 | 8.060 | 8.180 | 7.710 | 0.210 | 2.675% | 21.38万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.680 | 7.850 | 7.920 | 7.590 | 0.260 | 3.426% | 17.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.630 | 7.590 | 7.970 | 7.450 | -0.200 | -2.567% | 21.53万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.000 | 7.790 | 8.000 | 7.700 | -0.210 | -2.625% | 22.25万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.230 | 8.000 | 8.500 | 7.970 | -0.190 | -2.320% | 24.79万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.460 | 8.190 | 8.460 | 8.080 | -0.350 | -4.098% | 29.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.980 | 8.540 | 9.130 | 8.310 | -0.430 | -4.794% | 49.33万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.060 | 8.970 | 8.970 | 8.060 | 0.820 | 10.061% | 48.07万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.690 | 8.150 | 8.690 | 8.080 | -0.463 | -5.376% | 23.47万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.273 | 8.613 | 8.673 | 8.173 | 0.370 | 4.489% | 27.68万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.603 | 8.243 | 8.603 | 8.173 | -0.420 | -4.848% | 22.70万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.753 | 8.663 | 8.883 | 8.263 | -0.240 | -2.696% | 35.45万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.563 | 8.903 | 9.643 | 8.713 | -0.500 | -5.317% | 46.68万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.503 | 9.403 | 9.743 | 9.373 | -0.110 | -1.156% | 26.75万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.663 | 9.513 | 9.943 | 9.513 | -0.130 | -1.348% | 44.44万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.653 | 9.643 | 9.783 | 9.283 | -0.040 | -0.413% | 25.33万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.523 | 9.683 | 9.703 | 9.283 | 0.080 | 0.833% | 24.66万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.603 | 9.603 | 9.893 | 9.533 | -0.050 | -0.518% | 23.36万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.553 | 9.653 | 9.923 | 9.303 | 0.090 | 0.941% | 34.35万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.713 | 9.563 | 9.903 | 9.533 | -0.140 | -1.443% | 22.48万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.703 | 9.703 | 9.993 | 9.583 | -0.010 | -0.103% | 32.77万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.943 | 9.713 | 10.073 | 9.613 | -0.220 | -2.215% | 39.95万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.093 | 9.933 | 10.483 | 9.873 | 0.130 | 1.326% | 65.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.513 | 9.803 | 10.033 | 9.513 | 0.260 | 2.725% | 54.54万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.383 | 9.543 | 9.783 | 9.343 | 0.190 | 2.031% | 42.33万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.863 | 9.353 | 9.443 | 8.753 | 0.600 | 6.855% | 43.90万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.723 | 8.753 | 9.033 | 8.513 | -0.100 | -1.130% | 37.88万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.703 | 8.853 | 8.893 | 8.503 | 0.120 | 1.374% | 23.34万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.613 | 8.733 | 9.103 | 8.513 | 0.120 | 1.393% | 30.60万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.823 | 8.613 | 8.833 | 8.533 | -0.210 | -2.380% | 26.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.223 | 8.823 | 9.223 | 8.793 | -0.310 | -3.394% | 29.26万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.303 | 9.133 | 9.383 | 9.023 | -0.170 | -1.827% | 33.00万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.933 | 9.303 | 9.473 | 8.803 | 0.310 | 3.447% | 59.32万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.953 | 8.993 | 9.143 | 8.863 | 0.090 | 1.011% | 56.43万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.383 | 8.903 | 9.053 | 8.213 | 0.520 | 6.203% | 76.88万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.953 | 8.383 | 8.503 | 7.773 | 0.430 | 5.407% | 90.01万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.213 | 7.953 | 7.953 | 7.173 | 0.730 | 10.107% | 27.08万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.253 | 7.223 | 7.313 | 7.133 | 0.040 | 0.557% | 17.28万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.183 | 7.183 | 7.193 | 7.073 | 0.110 | 1.555% | 14.08万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.103 | 7.073 | 7.183 | 7.023 | 0.000 | 0.000% | 15.00万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.293 | 7.213 | 7.483 | 7.193 | 0.000 | 0.000% | 14.52万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.373 | 7.213 | 7.383 | 7.143 | 0.000 | 0.000% | 13.94万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.123 | 7.423 | 7.423 | 7.103 | 0.000 | 0.000% | 21.00万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.183 | 7.033 | 7.183 | 6.963 | 0.000 | 0.000% | 11.05万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.233 | 7.073 | 7.293 | 7.053 | 0.000 | 0.000% | 9.06万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.433 | 7.223 | 7.433 | 7.193 | 0.000 | 0.000% | 9.53万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.483 | 7.433 | 7.503 | 7.303 | 0.000 | 0.000% | 13.76万 | 0.00亿 | 0.000% |