宏桥控股（002379）历史行情

以下为宏桥控股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	16.350	16.290	16.430	16.010	-0.090	-0.549%	18.82万	0.00亿	0.000%
2026-10-08	16.220	16.380	16.770	16.080	0.100	0.614%	20.91万	0.00亿	0.000%
2026-10-07	16.000	16.280	16.360	15.920	-0.020	-0.123%	1,415.82万	2.30亿	1.246%
2026-10-06	16.000	16.280	16.360	15.920	-0.020	-0.123%	1,415.82万	2.30亿	1.246%
2026-10-05	16.000	16.280	16.360	15.920	-0.020	-0.123%	1,415.82万	2.30亿	1.246%
2026-10-02	16.000	16.280	16.360	15.920	-0.020	-0.123%	1,415.82万	2.30亿	1.246%
2026-10-01	16.000	16.280	16.360	15.920	-0.020	-0.123%	1,415.82万	2.30亿	1.246%
2026-09-30	16.000	16.280	16.360	15.920	-0.020	-0.123%	14.16万	0.00亿	0.000%
2026-09-29	15.790	16.300	16.320	15.630	0.530	3.361%	23.93万	0.00亿	0.000%
2026-09-28	15.900	15.770	16.000	15.670	-0.340	-2.110%	19.24万	0.00亿	0.000%
2026-09-27	16.440	16.110	16.560	16.090	-0.400	-2.423%	2,138.84万	3.47亿	1.882%
2026-09-24	16.440	16.110	16.560	16.090	-0.400	-2.423%	21.39万	0.00亿	0.000%
2026-09-23	17.060	16.510	17.100	16.450	-0.590	-3.450%	34.41万	0.00亿	0.000%
2026-09-22	16.980	17.100	17.230	16.760	0.120	0.707%	23.39万	0.00亿	0.000%
2026-09-21	17.510	16.980	17.580	16.900	-0.650	-3.687%	38.93万	0.00亿	0.000%
2026-09-18	17.500	17.630	17.700	17.300	0.480	2.799%	27.48万	0.00亿	0.000%
2026-09-17	17.310	17.150	17.680	17.020	-0.420	-2.390%	21.24万	0.00亿	0.000%
2026-09-16	17.300	17.570	17.600	16.940	0.300	1.737%	23.89万	0.00亿	0.000%
2026-09-15	17.590	17.270	17.650	17.170	-0.310	-1.763%	21.15万	0.00亿	0.000%
2026-09-14	17.920	17.580	17.920	17.410	-0.580	-3.194%	29.25万	0.00亿	0.000%
2026-09-11	18.220	18.160	18.520	17.710	-0.740	-3.915%	44.52万	0.00亿	0.000%
2026-09-10	19.630	18.900	19.660	18.820	-0.780	-3.963%	38.42万	0.00亿	0.000%
2026-09-09	19.010	19.680	19.860	18.950	0.670	3.524%	55.98万	0.00亿	0.000%
2026-09-08	18.710	19.010	19.230	18.620	0.400	2.149%	40.17万	0.00亿	0.000%
2026-09-07	18.770	18.610	18.840	18.380	-0.330	-1.742%	32.64万	0.00亿	0.000%
2026-09-04	19.330	18.940	19.390	18.760	-0.270	-1.406%	45.75万	0.00亿	0.000%
2026-09-03	18.670	19.210	19.700	18.590	0.930	5.088%	65.79万	0.00亿	0.000%
2026-09-02	18.600	18.280	18.930	17.880	-0.420	-2.246%	44.23万	0.00亿	0.000%
2026-09-01	18.260	18.700	19.150	18.260	0.560	3.087%	56.62万	0.00亿	0.000%
2026-08-31	18.240	18.140	18.500	17.820	-0.360	-1.946%	57.26万	0.00亿	0.000%
2026-08-28	18.790	18.500	18.870	18.240	-0.200	-1.070%	37.65万	0.00亿	0.000%
2026-08-27	18.300	18.700	19.030	18.220	0.290	1.575%	34.49万	0.00亿	0.000%
2026-08-26	17.980	18.410	18.570	17.930	0.480	2.677%	38.60万	0.00亿	0.000%
2026-08-25	18.340	17.930	18.400	17.820	-0.530	-2.871%	33.56万	0.00亿	0.000%
2026-08-24	18.290	18.460	18.620	18.180	0.230	1.262%	40.64万	0.00亿	0.000%
2026-08-21	17.650	18.230	18.470	17.530	0.630	3.580%	50.19万	0.00亿	0.000%
2026-08-20	18.750	17.600	19.010	17.300	-0.950	-5.121%	73.08万	0.00亿	0.000%
2026-08-19	18.680	18.550	18.830	18.460	-0.650	-3.385%	39.49万	0.00亿	0.000%
2026-08-18	19.350	19.200	19.690	18.890	-0.440	-2.240%	49.57万	0.00亿	0.000%
2026-08-17	19.300	19.640	19.930	19.020	0.350	1.814%	56.14万	0.00亿	0.000%
2026-08-14	19.500	19.290	19.660	19.000	-0.910	-4.505%	62.94万	0.00亿	0.000%
2026-08-13	20.900	20.200	21.000	19.770	-1.140	-5.342%	114.57万	0.00亿	0.000%
2026-08-12	19.800	21.340	21.340	19.790	1.940	10.000%	71.21万	0.00亿	0.000%
2026-08-11	20.150	19.400	21.230	19.300	-0.360	-1.822%	88.76万	0.00亿	0.000%
2026-08-10	19.900	19.760	20.360	19.310	0.000	0.000%	63.08万	0.00亿	0.000%
2026-08-07	18.750	19.760	20.120	18.730	0.900	4.772%	80.75万	0.00亿	0.000%
2026-08-06	19.150	18.860	19.200	18.510	0.020	0.106%	62.33万	0.00亿	0.000%
2026-08-05	18.720	18.840	19.630	18.110	-0.410	-2.130%	92.06万	0.00亿	0.000%
2026-08-04	18.700	19.250	19.260	17.890	0.560	2.996%	99.29万	0.00亿	0.000%
2026-08-03	20.000	18.690	20.190	18.690	-2.080	-10.014%	73.33万	0.00亿	0.000%
2026-07-31	19.990	20.770	21.980	19.990	-0.230	-1.095%	76.43万	0.00亿	0.000%
2026-07-30	20.530	21.000	22.130	20.510	0.480	2.339%	85.25万	0.00亿	0.000%
2026-07-29	19.390	20.520	20.980	19.340	1.180	6.101%	84.25万	0.00亿	0.000%
2026-07-28	19.010	19.340	19.950	18.400	-0.170	-0.871%	76.55万	0.00亿	0.000%
2026-07-27	18.720	19.510	19.900	18.560	0.450	2.361%	77.90万	0.00亿	0.000%
2026-07-24	20.200	19.060	20.200	18.800	-1.390	-6.797%	98.20万	0.00亿	0.000%
2026-07-23	18.590	20.450	20.450	18.250	1.860	10.005%	74.34万	0.00亿	0.000%
2026-07-22	17.500	18.590	19.310	17.500	0.550	3.049%	74.00万	0.00亿	0.000%
2026-07-21	18.520	18.040	18.640	17.370	-0.760	-4.043%	80.34万	0.00亿	0.000%
2026-07-20	18.170	18.800	19.100	17.270	0.710	3.925%	90.27万	0.00亿	0.000%
2026-07-17	18.370	18.090	18.860	17.900	-0.450	-2.427%	74.22万	0.00亿	0.000%
2026-07-16	18.190	18.540	19.210	18.110	-0.120	-0.643%	91.83万	0.00亿	0.000%
2026-07-15	18.100	18.660	18.860	17.620	1.170	6.690%	126.44万	0.00亿	0.000%
2026-07-14	15.770	17.490	17.490	15.100	1.590	10.000%	110.67万	0.00亿	0.000%
2026-07-13	15.100	15.900	15.900	14.880	1.450	10.035%	60.94万	0.00亿	0.000%
2026-07-10	14.160	14.450	14.890	13.980	0.300	2.120%	26.24万	0.00亿	0.000%
2026-07-09	14.170	14.150	14.260	13.610	0.000	0.000%	27.33万	0.00亿	0.000%
2026-07-08	14.530	14.150	14.590	14.110	-0.340	-2.346%	21.02万	0.00亿	0.000%
2026-07-07	15.080	14.490	15.140	14.420	-0.680	-4.483%	27.09万	0.00亿	0.000%
2026-07-06	15.050	15.170	15.750	14.900	0.100	0.664%	33.75万	0.00亿	0.000%
2026-07-03	14.680	15.070	15.350	14.560	0.680	4.726%	36.88万	0.00亿	0.000%
2026-07-02	14.720	14.390	14.970	14.360	-0.190	-1.303%	33.38万	0.00亿	0.000%
2026-07-01	14.670	14.580	15.260	14.400	-0.190	-1.286%	33.05万	0.00亿	0.000%
2026-06-30	15.240	14.770	15.400	14.560	-0.680	-4.401%	35.52万	0.00亿	0.000%
2026-06-29	14.870	15.450	15.540	14.640	0.580	3.900%	35.35万	0.00亿	0.000%
2026-06-26	15.820	14.870	15.960	14.750	-0.890	-5.647%	30.99万	0.00亿	0.000%
2026-06-25	15.820	15.760	16.040	15.640	-0.430	-2.656%	27.14万	0.00亿	0.000%
2026-06-24	16.300	16.190	16.420	15.950	0.000	0.000%	24.76万	0.00亿	0.000%
2026-06-23	17.100	16.190	17.260	16.160	-1.170	-6.740%	45.87万	0.00亿	0.000%
2026-06-22	16.850	17.360	17.510	16.370	0.640	3.828%	45.34万	0.00亿	0.000%
2026-06-18	16.860	16.720	17.460	16.260	-0.290	-1.705%	35.12万	0.00亿	0.000%
2026-06-17	16.820	17.010	17.480	16.400	0.190	1.130%	32.65万	0.00亿	0.000%
2026-06-16	17.040	16.820	17.500	16.680	-0.480	-2.775%	44.11万	0.00亿	0.000%
2026-06-15	18.070	17.300	18.260	16.830	-0.270	-1.537%	48.11万	0.00亿	0.000%
2026-06-12	17.380	17.570	18.530	16.940	0.580	3.414%	41.17万	0.00亿	0.000%
2026-06-11	16.980	16.990	17.300	16.750	-0.150	-0.875%	23.64万	0.00亿	0.000%
2026-06-10	17.050	17.140	17.270	16.760	-0.210	-1.210%	26.46万	0.00亿	0.000%
2026-06-09	17.800	17.350	17.870	16.800	-0.130	-0.744%	46.11万	0.00亿	0.000%
2026-06-08	18.010	17.480	18.200	17.240	-1.150	-6.173%	60.69万	0.00亿	0.000%
2026-06-05	19.300	18.630	19.680	18.550	-0.810	-4.167%	40.14万	0.00亿	0.000%
2026-06-04	20.500	19.440	20.780	19.290	-1.410	-6.763%	42.85万	0.00亿	0.000%
2026-06-03	21.000	20.850	21.090	20.440	-0.200	-0.950%	24.18万	0.00亿	0.000%
2026-06-02	21.310	21.050	21.410	20.610	0.090	0.429%	22.15万	0.00亿	0.000%
2026-06-01	20.410	20.960	21.290	19.720	-0.300	-1.411%	39.46万	0.00亿	0.000%
2026-05-29	21.320	21.260	21.980	21.000	0.210	0.998%	32.41万	0.00亿	0.000%
2026-05-28	21.610	21.050	21.850	20.800	-0.600	-2.771%	28.29万	0.00亿	0.000%
2026-05-27	22.450	21.650	22.840	21.500	-0.800	-3.563%	41.34万	0.00亿	0.000%
2026-05-26	20.960	22.450	22.700	20.760	1.690	8.141%	59.40万	0.00亿	0.000%
2026-05-25	20.990	20.760	21.270	20.520	-0.180	-0.860%	23.92万	0.00亿	0.000%
2026-05-22	20.870	20.940	21.260	20.480	0.280	1.355%	23.32万	0.00亿	0.000%
2026-05-21	21.000	20.660	21.670	20.600	-0.110	-0.530%	29.10万	0.00亿	0.000%
2026-05-20	20.780	20.770	21.150	20.160	-0.010	-0.048%	22.93万	0.00亿	0.000%
2026-05-19	21.000	20.780	21.030	20.330	0.060	0.290%	23.59万	0.00亿	0.000%
2026-05-18	20.760	20.720	21.160	20.410	-0.410	-1.940%	41.50万	0.00亿	0.000%
2026-05-15	22.170	21.130	22.170	20.900	-1.200	-5.374%	37.16万	0.00亿	0.000%
2026-05-14	22.900	22.330	23.580	22.330	-0.490	-2.147%	24.95万	0.00亿	0.000%
2026-05-13	22.720	22.820	22.950	22.100	0.100	0.440%	36.13万	0.00亿	0.000%
2026-05-12	23.430	22.720	23.550	22.660	-0.440	-1.900%	28.34万	0.00亿	0.000%
2026-05-11	23.680	23.160	23.940	23.010	-0.520	-2.196%	28.23万	0.00亿	0.000%
2026-05-08	23.450	23.680	23.960	23.080	0.080	0.339%	27.74万	0.00亿	0.000%
2026-05-07	24.730	23.600	24.750	23.450	-1.130	-4.569%	44.46万	0.00亿	0.000%
2026-05-06	24.900	24.730	25.170	24.250	-0.170	-0.683%	34.76万	0.00亿	0.000%
2026-04-30	25.090	24.900	25.130	24.400	-0.360	-1.425%	27.85万	0.00亿	0.000%
2026-04-29	25.050	25.260	25.380	24.610	0.060	0.238%	21.51万	0.00亿	0.000%
2026-04-28	25.490	25.200	26.120	25.090	-0.390	-1.524%	28.33万	0.00亿	0.000%
2026-04-27	26.000	25.590	26.360	25.120	-1.550	-5.711%	36.79万	0.00亿	0.000%
2026-04-24	26.430	27.140	27.350	26.280	0.710	2.686%	15.58万	0.00亿	0.000%
2026-04-23	27.270	26.430	27.270	26.060	-0.670	-2.472%	17.89万	0.00亿	0.000%
2026-04-22	27.400	27.100	27.990	26.850	-0.590	-2.131%	22.11万	0.00亿	0.000%
2026-04-21	28.110	27.690	28.230	27.360	-0.370	-1.319%	14.79万	0.00亿	0.000%
2026-04-20	28.810	28.060	29.210	27.650	-0.810	-2.806%	18.56万	0.00亿	0.000%
2026-04-17	28.950	28.870	29.190	28.550	-0.180	-0.620%	11.25万	0.00亿	0.000%
2026-04-16	28.310	29.050	29.110	28.150	1.030	3.676%	17.03万	0.00亿	0.000%
2026-04-15	28.630	28.020	28.980	27.850	-0.830	-2.877%	14.35万	0.00亿	0.000%
2026-04-14	28.380	28.850	28.970	28.220	1.010	3.628%	14.63万	0.00亿	0.000%
2026-04-13	28.420	27.840	28.450	27.290	0.000	0.000%	18.80万	0.00亿	0.000%
2026-04-10	29.450	28.520	29.480	28.230	0.000	0.000%	16.77万	0.00亿	0.000%
2026-04-09	28.370	29.250	29.670	28.280	0.000	0.000%	14.07万	0.00亿	0.000%
2026-04-08	28.550	28.750	28.960	27.950	0.000	0.000%	19.49万	0.00亿	0.000%
2026-04-07	27.120	27.760	28.050	26.970	0.000	0.000%	16.91万	0.00亿	0.000%
2026-04-03	27.630	26.830	27.800	26.610	0.000	0.000%	11.02万	0.00亿	0.000%
2026-04-02	27.450	27.650	28.670	27.380	0.000	0.000%	20.86万	0.00亿	0.000%
2026-04-01	27.000	27.380	27.800	26.850	0.000	0.000%	16.04万	0.00亿	0.000%