潮宏基（002345）历史行情

以下为潮宏基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	8.510	8.710	8.750	8.430	0.260	3.077%	1,083.51万	0.93亿	1.249%
2026-10-08	8.300	8.450	8.490	8.260	0.150	1.807%	12.49万	0.00亿	0.000%
2026-10-07	8.120	8.300	8.330	8.110	0.190	2.343%	983.96万	0.81亿	1.135%
2026-10-06	8.120	8.300	8.330	8.110	0.190	2.343%	983.96万	0.81亿	1.135%
2026-10-05	8.120	8.300	8.330	8.110	0.190	2.343%	983.96万	0.81亿	1.135%
2026-10-02	8.120	8.300	8.330	8.110	0.190	2.343%	983.96万	0.81亿	1.135%
2026-10-01	8.120	8.300	8.330	8.110	0.190	2.343%	983.96万	0.81亿	1.135%
2026-09-30	8.120	8.300	8.330	8.110	0.190	2.343%	9.84万	0.00亿	0.000%
2026-09-29	8.230	8.110	8.330	8.060	-0.190	-2.289%	15.58万	0.00亿	0.000%
2026-09-28	8.480	8.300	8.490	8.260	-0.170	-2.007%	8.16万	0.00亿	0.000%
2026-09-27	8.600	8.470	8.650	8.440	-0.140	-1.626%	854.01万	0.73亿	0.985%
2026-09-24	8.600	8.470	8.650	8.440	-0.140	-1.626%	8.54万	0.00亿	0.000%
2026-09-23	8.780	8.610	8.780	8.600	-0.090	-1.034%	9.90万	0.00亿	0.000%
2026-09-22	8.790	8.700	8.820	8.680	-0.080	-0.911%	11.49万	0.00亿	0.000%
2026-09-21	8.830	8.780	8.840	8.670	0.040	0.458%	10.47万	0.00亿	0.000%
2026-09-18	8.700	8.740	8.770	8.690	0.100	1.157%	7.33万	0.00亿	0.000%
2026-09-17	8.670	8.640	8.700	8.550	-0.040	-0.461%	7.77万	0.00亿	0.000%
2026-09-16	8.680	8.680	8.720	8.520	-0.010	-0.115%	8.46万	0.00亿	0.000%
2026-09-15	8.890	8.690	8.890	8.600	-0.240	-2.688%	13.71万	0.00亿	0.000%
2026-09-14	8.880	8.930	8.980	8.800	0.040	0.450%	7.38万	0.00亿	0.000%
2026-09-11	9.050	8.890	9.050	8.740	-0.270	-2.948%	15.57万	0.00亿	0.000%
2026-09-10	9.200	9.160	9.240	9.060	-0.110	-1.187%	11.48万	0.00亿	0.000%
2026-09-09	9.300	9.270	9.350	9.140	-0.110	-1.173%	13.87万	0.00亿	0.000%
2026-09-08	9.150	9.380	9.510	9.150	0.220	2.402%	24.71万	0.00亿	0.000%
2026-09-07	9.330	9.160	9.450	9.130	-0.310	-3.273%	27.02万	0.00亿	0.000%
2026-09-04	9.400	9.470	9.660	9.300	0.210	2.268%	20.72万	0.00亿	0.000%
2026-09-03	9.250	9.260	9.440	9.250	0.060	0.652%	16.41万	0.00亿	0.000%
2026-09-02	9.530	9.200	9.610	9.070	-0.500	-5.155%	28.77万	0.00亿	0.000%
2026-09-01	9.500	9.700	9.880	9.460	0.170	1.784%	21.38万	0.00亿	0.000%
2026-08-31	9.900	9.530	9.960	9.230	-0.670	-6.569%	34.56万	0.00亿	0.000%
2026-08-28	9.750	10.200	10.220	9.630	0.450	4.615%	31.15万	0.00亿	0.000%
2026-08-27	9.360	9.750	10.150	9.290	0.340	3.613%	33.74万	0.00亿	0.000%
2026-08-26	9.210	9.410	9.550	9.150	0.060	0.642%	19.77万	0.00亿	0.000%
2026-08-25	9.450	9.350	9.660	9.330	-0.080	-0.848%	19.39万	0.00亿	0.000%
2026-08-24	9.910	9.430	9.970	9.340	-0.340	-3.480%	24.96万	0.00亿	0.000%
2026-08-21	9.980	9.770	10.070	9.730	-0.200	-2.006%	27.04万	0.00亿	0.000%
2026-08-20	9.940	9.970	10.280	9.780	0.610	6.517%	41.46万	0.00亿	0.000%
2026-08-19	9.900	9.360	9.900	9.330	-0.690	-6.866%	28.88万	0.00亿	0.000%
2026-08-18	10.080	10.050	10.170	9.910	-0.050	-0.495%	17.88万	0.00亿	0.000%
2026-08-17	10.110	10.100	10.240	9.920	0.050	0.498%	19.50万	0.00亿	0.000%
2026-08-14	10.360	10.050	10.410	9.970	-0.380	-3.643%	25.70万	0.00亿	0.000%
2026-08-13	10.950	10.430	11.430	10.390	-0.520	-4.749%	32.76万	0.00亿	0.000%
2026-08-12	10.730	10.950	11.140	10.570	0.140	1.295%	35.49万	0.00亿	0.000%
2026-08-11	11.340	10.810	11.750	10.750	-0.640	-5.590%	65.37万	0.00亿	0.000%
2026-08-10	10.600	11.450	11.450	10.460	1.060	10.202%	34.69万	0.00亿	0.000%
2026-08-07	10.490	10.390	10.570	10.160	-0.100	-0.953%	20.57万	0.00亿	0.000%
2026-08-06	10.830	10.490	11.000	10.430	0.040	0.383%	34.49万	0.00亿	0.000%
2026-08-05	9.870	10.450	10.570	9.830	0.580	5.876%	36.44万	0.00亿	0.000%
2026-08-04	10.020	9.870	10.170	9.830	-0.150	-1.497%	22.96万	0.00亿	0.000%
2026-08-03	10.640	10.020	10.700	9.920	-0.670	-6.268%	32.83万	0.00亿	0.000%
2026-07-31	10.290	10.690	10.750	10.290	0.190	1.810%	25.17万	0.00亿	0.000%
2026-07-30	10.470	10.500	10.880	10.330	0.040	0.382%	30.22万	0.00亿	0.000%
2026-07-29	10.140	10.460	10.590	10.130	0.250	2.449%	27.28万	0.00亿	0.000%
2026-07-28	10.100	10.210	10.320	9.790	0.020	0.196%	27.20万	0.00亿	0.000%
2026-07-27	9.720	10.190	10.390	9.700	0.510	5.269%	28.50万	0.00亿	0.000%
2026-07-24	9.940	9.680	9.960	9.580	-0.420	-4.158%	16.59万	0.00亿	0.000%
2026-07-23	10.050	10.100	10.240	9.750	-0.080	-0.786%	23.88万	0.00亿	0.000%
2026-07-22	9.630	10.180	10.200	9.510	0.470	4.840%	36.51万	0.00亿	0.000%
2026-07-21	9.800	9.710	10.180	9.620	-0.050	-0.512%	23.70万	0.00亿	0.000%
2026-07-20	9.640	9.760	10.080	9.590	0.120	1.245%	27.02万	0.00亿	0.000%
2026-07-17	10.000	9.640	10.110	9.580	-0.490	-4.837%	20.30万	0.00亿	0.000%
2026-07-16	9.990	10.130	10.330	9.960	0.040	0.396%	22.13万	0.00亿	0.000%
2026-07-15	9.560	10.090	10.170	9.410	0.590	6.211%	27.33万	0.00亿	0.000%
2026-07-14	9.250	9.500	9.570	9.130	0.210	2.260%	17.92万	0.00亿	0.000%
2026-07-13	9.760	9.290	9.920	9.260	-0.570	-5.781%	16.92万	0.00亿	0.000%
2026-07-10	9.770	9.860	10.050	9.400	0.130	1.336%	22.37万	0.00亿	0.000%
2026-07-09	9.800	9.730	9.920	9.600	-0.180	-1.816%	17.31万	0.00亿	0.000%
2026-07-08	10.200	9.910	10.500	9.890	-0.320	-3.128%	20.97万	0.00亿	0.000%
2026-07-07	10.290	10.230	10.380	10.090	-0.180	-1.729%	22.60万	0.00亿	0.000%
2026-07-06	10.200	10.410	10.620	10.120	0.090	0.872%	32.79万	0.00亿	0.000%
2026-07-03	9.710	10.320	10.450	9.650	0.570	5.846%	49.90万	0.00亿	0.000%
2026-07-02	9.200	9.750	9.880	9.150	0.560	6.094%	34.75万	0.00亿	0.000%
2026-07-01	9.030	9.190	9.290	8.780	0.220	2.453%	25.71万	0.00亿	0.000%
2026-06-30	8.950	8.970	9.040	8.800	-0.100	-1.103%	15.08万	0.00亿	0.000%
2026-06-29	8.430	9.070	9.150	8.340	0.560	6.580%	22.52万	0.00亿	0.000%
2026-06-26	8.890	8.510	8.900	8.480	-0.440	-4.916%	16.92万	0.00亿	0.000%
2026-06-25	8.710	8.950	9.130	8.540	0.170	1.936%	19.84万	0.00亿	0.000%
2026-06-24	8.930	8.780	9.080	8.740	-0.200	-2.227%	15.96万	0.00亿	0.000%
2026-06-23	9.470	8.980	9.510	8.950	-0.580	-6.067%	20.47万	0.00亿	0.000%
2026-06-22	9.380	9.560	9.600	9.310	0.130	1.379%	23.36万	0.00亿	0.000%
2026-06-18	9.580	9.430	9.600	9.350	-0.200	-2.077%	15.02万	0.00亿	0.000%
2026-06-17	9.970	9.630	9.990	9.550	-0.390	-3.892%	22.88万	0.00亿	0.000%
2026-06-16	9.710	10.020	10.070	9.640	0.230	2.349%	40.71万	0.00亿	0.000%
2026-06-15	9.570	9.790	9.970	9.480	0.230	2.406%	49.51万	0.00亿	0.000%
2026-06-12	8.670	9.560	9.560	8.620	0.890	10.265%	33.90万	0.00亿	0.000%
2026-06-11	8.350	8.670	8.800	8.170	0.220	2.604%	23.08万	0.00亿	0.000%
2026-06-10	8.400	8.450	8.530	8.370	-0.060	-0.705%	9.17万	0.00亿	0.000%
2026-06-09	8.360	8.510	8.610	8.310	0.150	1.794%	15.58万	0.00亿	0.000%
2026-06-08	9.000	8.360	9.000	8.240	-0.400	-4.566%	19.18万	0.00亿	0.000%
2026-06-05	8.870	8.760	9.000	8.740	-0.090	-1.017%	10.77万	0.00亿	0.000%
2026-06-04	8.910	8.850	9.030	8.810	-0.150	-1.667%	11.21万	0.00亿	0.000%
2026-06-03	8.980	9.000	9.050	8.760	0.020	0.223%	13.62万	0.00亿	0.000%
2026-06-02	9.190	8.980	9.280	8.950	-0.270	-2.919%	16.11万	0.00亿	0.000%
2026-06-01	8.930	9.250	9.290	8.840	0.240	2.664%	22.00万	0.00亿	0.000%
2026-05-29	8.770	9.010	9.080	8.750	0.280	3.207%	18.50万	0.00亿	0.000%
2026-05-28	8.720	8.730	8.800	8.590	-0.070	-0.795%	10.94万	0.00亿	0.000%
2026-05-27	9.040	8.800	9.070	8.710	-0.340	-3.720%	17.26万	0.00亿	0.000%
2026-05-26	9.010	9.140	9.150	8.950	0.140	1.556%	13.07万	0.00亿	0.000%
2026-05-25	9.040	9.000	9.180	8.930	-0.030	-0.332%	10.58万	0.00亿	0.000%
2026-05-22	9.050	9.030	9.120	9.000	0.020	0.222%	10.81万	0.00亿	0.000%
2026-05-21	9.360	9.010	9.400	9.010	-0.250	-2.700%	14.65万	0.00亿	0.000%
2026-05-20	9.350	9.260	9.360	9.150	-0.080	-0.857%	12.55万	0.00亿	0.000%
2026-05-19	9.030	9.340	9.350	9.000	0.360	4.009%	16.55万	0.00亿	0.000%
2026-05-18	9.100	8.980	9.150	8.890	-0.190	-2.072%	15.83万	0.00亿	0.000%
2026-05-15	9.340	9.170	9.420	9.050	-0.210	-2.239%	15.83万	0.00亿	0.000%
2026-05-14	9.550	9.380	9.590	9.370	-0.200	-2.088%	13.59万	0.00亿	0.000%
2026-05-13	9.500	9.580	9.720	9.440	0.080	0.842%	13.44万	0.00亿	0.000%
2026-05-12	9.650	9.500	9.790	9.420	-0.150	-1.554%	16.69万	0.00亿	0.000%
2026-05-11	9.930	9.650	9.940	9.550	-0.290	-2.918%	23.96万	0.00亿	0.000%
2026-05-08	10.060	9.940	10.200	9.870	-0.070	-0.699%	21.75万	0.00亿	0.000%
2026-05-07	10.090	10.010	10.300	9.920	0.100	1.009%	24.17万	0.00亿	0.000%
2026-05-06	10.090	9.910	10.140	9.830	-0.110	-1.098%	28.08万	0.00亿	0.000%
2026-04-30	10.700	10.020	11.110	10.010	-0.680	-6.355%	43.43万	0.00亿	0.000%
2026-04-29	10.150	10.700	10.810	10.110	0.520	5.108%	25.30万	0.00亿	0.000%
2026-04-28	10.150	10.180	10.330	10.130	0.010	0.098%	8.33万	0.00亿	0.000%
2026-04-27	10.310	10.170	10.340	10.070	-0.140	-1.358%	10.51万	0.00亿	0.000%
2026-04-24	10.230	10.310	10.390	10.120	0.000	0.000%	10.33万	0.00亿	0.000%
2026-04-23	10.400	10.310	10.520	10.270	-0.160	-1.528%	11.42万	0.00亿	0.000%
2026-04-22	10.720	10.470	10.720	10.350	-0.220	-2.058%	19.77万	0.00亿	0.000%
2026-04-21	10.550	10.690	10.750	10.390	0.220	2.101%	20.37万	0.00亿	0.000%
2026-04-20	10.270	10.470	10.530	10.210	0.230	2.246%	15.99万	0.00亿	0.000%
2026-04-17	10.220	10.240	10.290	10.080	-0.030	-0.292%	14.11万	0.00亿	0.000%
2026-04-16	10.100	10.270	10.350	10.060	0.170	1.683%	16.42万	0.00亿	0.000%
2026-04-15	10.050	10.100	10.190	10.010	0.090	0.899%	13.26万	0.00亿	0.000%
2026-04-14	10.030	10.010	10.050	9.810	0.050	0.502%	13.91万	0.00亿	0.000%
2026-04-13	10.090	9.960	10.150	9.950	0.000	0.000%	12.96万	0.00亿	0.000%
2026-04-10	10.200	10.170	10.300	10.090	0.000	0.000%	15.67万	0.00亿	0.000%
2026-04-09	10.010	10.090	10.140	9.990	0.000	0.000%	12.94万	0.00亿	0.000%
2026-04-08	10.240	10.230	10.410	10.170	0.000	0.000%	21.89万	0.00亿	0.000%
2026-04-07	9.930	10.060	10.190	9.800	0.000	0.000%	16.93万	0.00亿	0.000%
2026-04-03	10.030	9.850	10.060	9.760	0.000	0.000%	10.09万	0.00亿	0.000%
2026-04-02	10.110	10.000	10.110	9.890	0.000	0.000%	15.38万	0.00亿	0.000%
2026-04-01	9.910	10.170	10.210	9.870	0.000	0.000%	24.92万	0.00亿	0.000%