弘信电子（300657）历史行情

以下为弘信电子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
2026-10-08	32.410	31.180	32.920	30.840	-1.220	-3.765%	1,390.07万	4.41亿	2.907%
2026-10-07	34.240	32.400	34.410	32.370	-1.760	-5.152%	1,817.10万	6.00亿	3.804%
2026-10-06	34.240	32.400	34.410	32.370	-1.760	-5.152%	1,817.10万	6.00亿	3.804%
2026-10-05	34.240	32.400	34.410	32.370	-1.760	-5.152%	1,817.10万	6.00亿	3.804%
2026-10-02	34.240	32.400	34.410	32.370	-1.760	-5.152%	1,817.10万	6.00亿	3.804%
2026-10-01	34.240	32.400	34.410	32.370	-1.760	-5.152%	1,817.10万	6.00亿	3.804%
2026-09-30	34.240	32.400	34.410	32.370	-1.760	-5.152%	18.17万	0.00亿	0.000%
2026-09-29	33.110	34.160	34.740	33.080	0.730	2.184%	16.38万	0.00亿	0.000%
2026-09-28	35.500	33.430	35.730	33.310	-2.610	-7.242%	24.39万	0.00亿	0.000%
2026-09-27	37.200	36.040	37.200	36.000	-1.160	-3.118%	1,724.29万	6.30亿	3.610%
2026-09-24	37.200	36.040	37.200	36.000	-1.160	-3.118%	17.24万	0.00亿	0.000%
2026-09-23	37.810	37.200	38.140	37.100	-0.760	-2.002%	19.85万	0.00亿	0.000%
2026-09-22	39.000	37.960	39.030	37.850	-0.530	-1.377%	28.69万	0.00亿	0.000%
2026-09-21	37.500	38.490	38.880	37.200	1.390	3.747%	38.03万	0.00亿	0.000%
2026-09-18	37.310	37.100	37.490	36.330	0.400	1.090%	27.87万	0.00亿	0.000%
2026-09-17	37.100	36.700	37.910	36.520	-0.290	-0.784%	27.43万	0.00亿	0.000%
2026-09-16	36.790	36.990	37.400	36.600	-0.080	-0.216%	27.49万	0.00亿	0.000%
2026-09-15	37.550	37.070	38.160	36.950	-0.660	-1.749%	30.69万	0.00亿	0.000%
2026-09-14	34.430	37.730	37.870	34.100	3.450	10.064%	57.89万	0.00亿	0.000%
2026-09-11	34.100	34.280	34.660	32.450	-0.510	-1.466%	26.43万	0.00亿	0.000%
2026-09-10	34.440	34.790	35.500	34.170	0.060	0.173%	17.73万	0.00亿	0.000%
2026-09-09	35.000	34.730	35.170	34.040	0.060	0.173%	15.76万	0.00亿	0.000%
2026-09-08	35.620	34.670	35.880	34.500	-0.990	-2.776%	19.85万	0.00亿	0.000%
2026-09-07	34.500	35.660	35.860	34.120	1.650	4.852%	30.17万	0.00亿	0.000%
2026-09-04	36.130	34.010	36.190	33.750	-1.870	-5.212%	28.53万	0.00亿	0.000%
2026-09-03	35.880	35.880	36.310	34.370	0.570	1.614%	23.21万	0.00亿	0.000%
2026-09-02	35.100	35.310	35.500	34.600	-0.450	-1.258%	16.75万	0.00亿	0.000%
2026-09-01	37.350	35.760	37.460	35.660	-1.530	-4.103%	24.86万	0.00亿	0.000%
2026-08-31	34.070	37.290	37.650	33.800	2.560	7.371%	33.50万	0.00亿	0.000%
2026-08-28	35.460	34.730	35.960	34.700	-0.710	-2.003%	19.33万	0.00亿	0.000%
2026-08-27	34.200	35.440	35.470	33.700	1.870	5.570%	28.29万	0.00亿	0.000%
2026-08-26	33.990	33.570	34.600	33.250	-0.100	-0.297%	17.31万	0.00亿	0.000%
2026-08-25	33.720	33.670	35.030	33.410	0.250	0.748%	23.66万	0.00亿	0.000%
2026-08-24	35.040	33.420	35.180	32.630	-1.610	-4.596%	20.82万	0.00亿	0.000%
2026-08-21	34.500	35.030	35.280	33.000	-0.340	-0.961%	27.63万	0.00亿	0.000%
2026-08-20	35.240	35.370	35.700	34.390	0.790	2.285%	21.45万	0.00亿	0.000%
2026-08-19	35.880	34.580	36.330	34.440	-2.470	-6.667%	24.95万	0.00亿	0.000%
2026-08-18	37.770	37.050	38.010	36.510	-1.090	-2.858%	27.27万	0.00亿	0.000%
2026-08-17	36.380	38.140	38.320	35.830	1.830	5.040%	33.92万	0.00亿	0.000%
2026-08-14	35.780	36.310	36.320	35.200	0.810	2.282%	27.32万	0.00亿	0.000%
2026-08-13	37.490	35.500	37.800	35.500	-0.860	-2.365%	29.04万	0.00亿	0.000%
2026-08-12	36.000	36.360	36.650	35.630	0.760	2.135%	19.29万	0.00亿	0.000%
2026-08-11	35.410	35.600	36.160	34.900	0.000	0.000%	18.58万	0.00亿	0.000%
2026-08-10	36.300	35.600	36.500	35.110	-0.900	-2.466%	24.84万	0.00亿	0.000%
2026-08-07	35.310	36.500	36.910	35.030	1.230	3.487%	31.69万	0.00亿	0.000%
2026-08-06	34.900	35.270	35.850	34.720	-0.210	-0.592%	26.01万	0.00亿	0.000%
2026-08-05	34.120	35.480	35.880	34.100	0.830	2.395%	32.80万	0.00亿	0.000%
2026-08-04	33.450	34.650	35.140	33.160	2.320	7.176%	34.16万	0.00亿	0.000%
2026-08-03	32.060	32.330	32.780	31.900	0.380	1.189%	17.54万	0.00亿	0.000%
2026-07-31	31.870	31.950	33.160	31.400	2.280	7.685%	35.36万	0.00亿	0.000%
2026-07-30	30.900	29.670	31.370	29.380	-1.580	-5.056%	21.15万	0.00亿	0.000%
2026-07-29	31.390	31.250	31.780	29.710	-0.190	-0.604%	23.14万	0.00亿	0.000%
2026-07-28	32.000	31.440	32.470	31.300	-1.300	-3.971%	18.21万	0.00亿	0.000%
2026-07-27	31.770	32.740	32.770	31.100	0.940	2.956%	18.77万	0.00亿	0.000%
2026-07-24	32.500	31.800	33.160	31.800	-1.420	-4.275%	20.80万	0.00亿	0.000%
2026-07-23	33.610	33.220	34.810	32.880	-0.460	-1.366%	27.57万	0.00亿	0.000%
2026-07-22	32.890	33.680	35.120	32.680	0.510	1.538%	39.23万	0.00亿	0.000%
2026-07-21	32.100	33.170	33.300	29.570	1.300	4.079%	34.28万	0.00亿	0.000%
2026-07-20	34.440	31.870	34.500	30.680	-0.730	-2.239%	31.29万	0.00亿	0.000%
2026-07-17	34.600	32.600	35.050	32.520	-2.310	-6.617%	28.99万	0.00亿	0.000%
2026-07-16	34.100	34.910	36.260	33.800	0.080	0.230%	23.94万	0.00亿	0.000%
2026-07-15	37.630	34.830	37.770	34.800	-2.550	-6.822%	27.50万	0.00亿	0.000%
2026-07-14	36.990	37.380	38.000	35.320	0.210	0.565%	32.74万	0.00亿	0.000%
2026-07-13	39.230	37.170	40.580	36.880	-2.770	-6.935%	31.80万	0.00亿	0.000%
2026-07-10	39.770	39.940	42.960	39.110	1.500	3.902%	52.32万	0.00亿	0.000%
2026-07-09	37.000	38.440	38.650	36.800	1.630	4.428%	30.72万	0.00亿	0.000%
2026-07-08	36.980	36.810	37.880	35.680	0.230	0.629%	26.71万	0.00亿	0.000%
2026-07-07	37.870	36.580	38.250	36.210	-1.640	-4.291%	23.45万	0.00亿	0.000%
2026-07-06	39.300	38.220	39.400	36.850	-0.670	-1.723%	29.98万	0.00亿	0.000%
2026-07-03	40.640	38.890	40.960	38.800	-2.100	-5.123%	34.24万	0.00亿	0.000%
2026-07-02	42.200	40.990	42.740	40.800	-2.980	-6.777%	36.94万	0.00亿	0.000%
2026-07-01	43.630	43.970	45.000	42.110	-0.050	-0.114%	47.98万	0.00亿	0.000%
2026-06-30	41.310	44.020	44.680	41.000	3.140	7.681%	39.73万	0.00亿	0.000%
2026-06-29	43.010	40.880	43.880	40.000	-2.180	-5.063%	37.71万	0.00亿	0.000%
2026-06-26	45.600	43.060	45.620	43.020	-3.240	-6.998%	42.23万	0.00亿	0.000%
2026-06-25	44.780	46.300	47.500	44.780	2.040	4.609%	52.59万	0.00亿	0.000%
2026-06-24	42.680	44.260	44.670	41.900	1.190	2.763%	45.69万	0.00亿	0.000%
2026-06-23	45.630	43.070	45.630	42.780	-3.390	-7.297%	58.99万	0.00亿	0.000%
2026-06-22	46.600	46.460	48.350	44.750	-1.090	-2.292%	67.56万	0.00亿	0.000%
2026-06-18	48.780	47.550	51.000	47.550	-0.270	-0.565%	70.59万	0.00亿	0.000%
2026-06-17	46.030	47.820	49.190	45.800	0.680	1.443%	66.06万	0.00亿	0.000%
2026-06-16	47.520	47.140	48.280	46.300	-1.390	-2.864%	71.24万	0.00亿	0.000%
2026-06-15	47.350	48.530	49.240	46.090	1.630	3.475%	78.13万	0.00亿	0.000%
2026-06-12	44.810	46.900	47.000	44.460	2.890	6.567%	82.04万	0.00亿	0.000%
2026-06-11	42.500	44.010	45.890	41.180	0.650	1.499%	62.58万	0.00亿	0.000%
2026-06-10	44.940	43.360	45.490	43.030	-2.670	-5.801%	54.37万	0.00亿	0.000%
2026-06-09	45.130	46.030	47.450	43.980	1.680	3.788%	79.30万	0.00亿	0.000%
2026-06-08	40.800	44.350	46.120	40.710	1.290	2.996%	81.33万	0.00亿	0.000%
2026-06-05	43.300	43.060	45.000	42.120	-2.110	-4.671%	76.54万	0.00亿	0.000%
2026-06-04	39.600	45.170	46.200	39.200	4.580	11.284%	107.50万	0.00亿	0.000%
2026-06-03	40.010	40.590	41.990	39.050	0.470	1.171%	74.03万	0.00亿	0.000%
2026-06-02	40.750	40.120	40.980	38.900	0.070	0.175%	50.88万	0.00亿	0.000%
2026-06-01	40.450	40.050	42.220	40.000	-0.600	-1.476%	57.82万	0.00亿	0.000%
2026-05-29	44.410	40.650	44.600	40.210	-3.070	-7.022%	68.96万	0.00亿	0.000%
2026-05-28	44.500	43.720	45.180	42.700	-0.010	-0.023%	57.81万	0.00亿	0.000%
2026-05-27	45.570	43.730	46.030	43.280	-2.820	-6.058%	84.46万	0.00亿	0.000%
2026-05-26	48.330	46.550	49.910	46.180	-2.350	-4.806%	85.82万	0.00亿	0.000%
2026-05-25	51.000	48.900	52.880	47.000	-1.350	-2.687%	124.66万	0.00亿	0.000%
2026-05-22	48.730	50.250	51.000	47.500	1.270	2.593%	123.71万	0.00亿	0.000%
2026-05-21	52.140	48.980	53.950	48.530	-2.620	-5.078%	128.69万	0.00亿	0.000%
2026-05-20	56.090	51.600	58.550	51.600	-0.480	-0.922%	197.26万	0.00亿	0.000%
2026-05-19	48.010	52.080	52.080	48.010	8.680	20.000%	85.39万	0.00亿	0.000%
2026-05-18	43.400	43.400	43.400	43.400	7.230	19.989%	21.21万	0.00亿	0.000%
2026-05-15	37.450	36.170	38.150	35.860	-1.590	-4.211%	47.74万	0.00亿	0.000%
2026-05-14	39.600	37.760	40.260	37.510	-1.460	-3.723%	43.99万	0.00亿	0.000%
2026-05-13	37.550	39.220	39.460	37.070	1.500	3.977%	48.42万	0.00亿	0.000%
2026-05-12	38.600	37.720	38.650	36.900	-0.930	-2.406%	43.79万	0.00亿	0.000%
2026-05-11	39.830	38.650	40.170	38.120	-1.060	-2.669%	56.62万	0.00亿	0.000%
2026-05-08	40.470	39.710	41.650	39.600	-0.820	-2.023%	63.56万	0.00亿	0.000%
2026-05-07	37.060	40.530	40.680	36.580	3.730	10.136%	68.11万	0.00亿	0.000%
2026-05-06	36.390	36.800	37.500	36.120	1.040	2.908%	45.67万	0.00亿	0.000%
2026-04-30	36.260	35.760	36.700	35.080	0.530	1.504%	41.33万	0.00亿	0.000%
2026-04-29	34.500	35.230	36.500	34.450	-0.560	-1.565%	42.20万	0.00亿	0.000%
2026-04-28	35.390	35.790	36.440	34.650	0.860	2.462%	49.94万	0.00亿	0.000%
2026-04-27	35.980	34.930	35.980	34.880	-0.940	-2.621%	29.05万	0.00亿	0.000%
2026-04-24	36.770	35.870	36.910	35.170	-1.270	-3.419%	35.29万	0.00亿	0.000%
2026-04-23	37.000	37.140	37.790	35.660	0.270	0.732%	53.73万	0.00亿	0.000%
2026-04-22	34.590	36.870	37.280	34.590	2.060	5.918%	51.69万	0.00亿	0.000%
2026-04-21	34.300	34.810	34.920	33.530	-0.040	-0.115%	29.26万	0.00亿	0.000%
2026-04-20	35.080	34.850	35.660	34.600	-0.220	-0.627%	32.74万	0.00亿	0.000%
2026-04-17	35.000	35.070	35.770	34.420	-0.180	-0.511%	42.84万	0.00亿	0.000%
2026-04-16	32.800	35.250	36.270	32.800	2.450	7.470%	62.52万	0.00亿	0.000%
2026-04-15	32.940	32.800	33.880	32.690	-0.310	-0.936%	39.84万	0.00亿	0.000%
2026-04-14	31.410	33.110	34.880	31.280	2.290	7.430%	73.53万	0.00亿	0.000%
2026-04-13	29.400	30.820	31.280	29.400	0.000	0.000%	30.18万	0.00亿	0.000%
2026-04-10	30.140	29.700	30.490	29.700	0.000	0.000%	17.81万	0.00亿	0.000%
2026-04-09	29.450	29.840	30.330	29.250	0.000	0.000%	21.90万	0.00亿	0.000%
2026-04-08	28.700	29.850	29.880	28.700	0.000	0.000%	34.66万	0.00亿	0.000%
2026-04-07	28.250	27.830	28.570	27.590	0.000	0.000%	16.18万	0.00亿	0.000%
2026-04-03	28.530	28.200	28.880	27.870	0.000	0.000%	18.97万	0.00亿	0.000%
2026-04-02	29.370	28.260	29.380	28.020	0.000	0.000%	22.29万	0.00亿	0.000%
2026-04-01	29.660	29.400	30.150	29.250	0.000	0.000%	23.39万	0.00亿	0.000%