弘讯科技（603015）历史行情

以下为弘讯科技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
2026-10-16	10.020	10.800	10.800	9.960	0.980	9.980%	10.74万	0.00亿	0.000%
2026-10-15	10.000	9.820	10.050	9.800	-0.250	-2.483%	4.57万	0.00亿	0.000%
2026-10-14	10.390	10.070	10.400	10.050	-0.350	-3.359%	3.50万	0.00亿	0.000%
2026-10-13	10.240	10.420	10.460	9.920	0.120	1.165%	4.35万	0.00亿	0.000%
2026-10-12	10.460	10.300	10.500	10.220	-0.160	-1.530%	3.12万	0.00亿	0.000%
2026-10-09	10.380	10.460	10.500	9.960	-0.020	-0.191%	5.62万	0.00亿	0.000%
2026-10-08	10.350	10.480	10.850	10.230	0.180	1.748%	6.75万	0.00亿	0.000%
2026-10-07	10.440	10.300	10.490	10.260	-0.130	-1.246%	249.90万	0.26亿	0.618%
2026-10-06	10.440	10.300	10.490	10.260	-0.130	-1.246%	249.90万	0.26亿	0.618%
2026-10-05	10.440	10.300	10.490	10.260	-0.130	-1.246%	249.90万	0.26亿	0.618%
2026-10-02	10.440	10.300	10.490	10.260	-0.130	-1.246%	249.90万	0.26亿	0.618%
2026-10-01	10.440	10.300	10.490	10.260	-0.130	-1.246%	249.90万	0.26亿	0.618%
2026-09-30	10.440	10.300	10.490	10.260	-0.130	-1.246%	2.50万	0.00亿	0.000%
2026-09-29	10.300	10.430	10.530	10.200	0.150	1.459%	3.73万	0.00亿	0.000%
2026-09-28	10.590	10.280	10.680	10.180	-0.260	-2.467%	4.20万	0.00亿	0.000%
2026-09-27	10.480	10.540	10.660	10.320	0.140	1.346%	421.89万	0.44亿	1.044%
2026-09-24	10.480	10.540	10.660	10.320	0.140	1.346%	4.22万	0.00亿	0.000%
2026-09-23	10.620	10.400	10.640	10.370	-0.220	-2.072%	3.55万	0.00亿	0.000%
2026-09-22	10.720	10.620	10.740	10.560	0.000	0.000%	3.63万	0.00亿	0.000%
2026-09-21	10.720	10.620	10.820	10.600	-0.100	-0.933%	4.56万	0.00亿	0.000%
2026-09-18	10.970	10.720	10.970	10.680	-0.010	-0.093%	3.85万	0.00亿	0.000%
2026-09-17	10.550	10.730	10.800	10.470	0.100	0.941%	3.30万	0.00亿	0.000%
2026-09-16	10.560	10.630	10.660	10.430	0.070	0.663%	3.57万	0.00亿	0.000%
2026-09-15	10.680	10.560	11.150	10.500	-0.130	-1.216%	4.84万	0.00亿	0.000%
2026-09-14	10.430	10.690	10.750	10.380	0.180	1.713%	3.73万	0.00亿	0.000%
2026-09-11	10.680	10.510	10.700	10.360	-0.210	-1.959%	3.41万	0.00亿	0.000%
2026-09-10	10.820	10.720	10.880	10.690	-0.190	-1.742%	2.36万	0.00亿	0.000%
2026-09-09	10.940	10.910	11.050	10.790	-0.080	-0.728%	3.12万	0.00亿	0.000%
2026-09-08	11.060	10.990	11.330	10.880	0.090	0.826%	4.32万	0.00亿	0.000%
2026-09-07	10.920	10.900	11.080	10.810	-0.020	-0.183%	2.98万	0.00亿	0.000%
2026-09-04	11.140	10.920	11.300	10.830	-0.220	-1.975%	4.79万	0.00亿	0.000%
2026-09-03	11.290	11.140	11.390	11.050	-0.080	-0.713%	4.80万	0.00亿	0.000%
2026-09-02	11.300	11.220	11.300	11.130	-0.140	-1.232%	3.88万	0.00亿	0.000%
2026-09-01	11.270	11.360	11.580	11.210	0.090	0.799%	5.01万	0.00亿	0.000%
2026-08-31	11.040	11.270	11.360	11.020	0.080	0.715%	4.47万	0.00亿	0.000%
2026-08-28	10.930	11.190	11.240	10.930	0.220	2.005%	5.65万	0.00亿	0.000%
2026-08-27	10.720	10.970	11.150	10.720	0.060	0.550%	4.13万	0.00亿	0.000%
2026-08-26	11.000	10.910	11.400	10.750	0.000	0.000%	4.87万	0.00亿	0.000%
2026-08-25	10.630	10.910	11.030	10.390	0.370	3.510%	6.29万	0.00亿	0.000%
2026-08-24	10.830	10.540	10.940	10.410	-0.300	-2.768%	5.48万	0.00亿	0.000%
2026-08-21	11.000	10.840	11.050	10.700	-0.080	-0.733%	6.34万	0.00亿	0.000%
2026-08-20	11.210	10.920	11.290	10.790	-0.160	-1.444%	9.42万	0.00亿	0.000%
2026-08-19	11.160	11.080	11.490	11.010	-0.250	-2.207%	8.42万	0.00亿	0.000%
2026-08-18	10.960	11.330	11.390	10.860	0.370	3.376%	8.90万	0.00亿	0.000%
2026-08-17	10.690	10.960	11.000	10.620	0.270	2.526%	5.29万	0.00亿	0.000%
2026-08-14	10.750	10.690	10.800	10.570	-0.050	-0.466%	3.23万	0.00亿	0.000%
2026-08-13	10.910	10.740	10.930	10.690	-0.070	-0.648%	5.00万	0.00亿	0.000%
2026-08-12	10.700	10.810	10.890	10.690	0.110	1.028%	3.64万	0.00亿	0.000%
2026-08-11	10.800	10.700	10.930	10.570	-0.180	-1.654%	4.45万	0.00亿	0.000%
2026-08-10	10.700	10.880	11.020	10.600	0.210	1.968%	4.84万	0.00亿	0.000%
2026-08-07	10.670	10.670	10.800	10.530	0.000	0.000%	3.96万	0.00亿	0.000%
2026-08-06	10.510	10.670	10.860	10.400	0.180	1.716%	6.32万	0.00亿	0.000%
2026-08-05	10.350	10.490	10.540	10.310	0.120	1.157%	4.20万	0.00亿	0.000%
2026-08-04	10.290	10.370	10.430	10.230	0.070	0.680%	4.47万	0.00亿	0.000%
2026-08-03	10.200	10.300	10.400	10.130	0.170	1.678%	5.71万	0.00亿	0.000%
2026-07-31	9.800	10.130	10.320	9.720	0.470	4.865%	7.02万	0.00亿	0.000%
2026-07-30	9.780	9.660	10.040	9.600	-0.140	-1.429%	4.81万	0.00亿	0.000%
2026-07-29	9.460	9.800	9.850	9.420	0.230	2.403%	5.27万	0.00亿	0.000%
2026-07-28	9.260	9.570	9.720	9.260	0.150	1.592%	5.79万	0.00亿	0.000%
2026-07-27	9.020	9.420	9.640	9.000	0.390	4.319%	6.79万	0.00亿	0.000%
2026-07-24	9.230	9.030	9.300	9.020	-0.190	-2.061%	3.50万	0.00亿	0.000%
2026-07-23	8.820	9.220	9.410	8.820	0.320	3.596%	5.59万	0.00亿	0.000%
2026-07-22	9.170	8.900	9.250	8.890	-0.270	-2.944%	4.42万	0.00亿	0.000%
2026-07-21	8.960	9.170	9.500	8.390	0.210	2.344%	7.57万	0.00亿	0.000%
2026-07-20	9.950	8.960	10.060	8.960	-0.990	-9.950%	8.22万	0.00亿	0.000%
2026-07-17	10.100	9.950	10.210	9.860	-0.200	-1.970%	4.17万	0.00亿	0.000%
2026-07-16	10.160	10.150	10.270	10.030	-0.010	-0.098%	2.47万	0.00亿	0.000%
2026-07-15	10.200	10.160	10.320	10.080	-0.040	-0.392%	2.58万	0.00亿	0.000%
2026-07-14	10.190	10.200	10.230	9.810	0.110	1.090%	3.61万	0.00亿	0.000%
2026-07-13	10.490	10.090	10.640	10.090	-0.510	-4.811%	4.24万	0.00亿	0.000%
2026-07-10	10.450	10.600	10.810	10.450	0.040	0.379%	4.90万	0.00亿	0.000%
2026-07-09	10.500	10.560	10.600	10.060	0.100	0.956%	5.83万	0.00亿	0.000%
2026-07-08	11.000	10.460	11.050	10.460	-0.540	-4.909%	6.44万	0.00亿	0.000%
2026-07-07	11.380	11.000	11.550	10.850	-0.370	-3.254%	7.32万	0.00亿	0.000%
2026-07-06	12.000	11.370	12.090	11.370	-0.630	-5.250%	10.44万	0.00亿	0.000%
2026-07-03	11.670	12.000	12.200	11.670	0.130	1.095%	10.30万	0.00亿	0.000%
2026-07-02	11.770	11.870	12.370	11.700	-0.130	-1.083%	11.53万	0.00亿	0.000%
2026-07-01	12.220	12.000	12.250	11.760	-0.150	-1.235%	11.94万	0.00亿	0.000%
2026-06-30	12.000	12.150	12.170	11.200	0.080	0.663%	15.73万	0.00亿	0.000%
2026-06-29	11.980	12.070	12.630	11.630	0.010	0.083%	15.00万	0.00亿	0.000%
2026-06-26	12.720	12.060	12.930	12.010	-0.540	-4.286%	18.94万	0.00亿	0.000%
2026-06-25	12.910	12.600	13.300	12.480	-0.190	-1.486%	18.08万	0.00亿	0.000%
2026-06-24	13.080	12.790	13.140	12.470	-0.190	-1.464%	21.81万	0.00亿	0.000%
2026-06-23	11.700	12.980	12.980	11.570	1.180	10.000%	19.23万	0.00亿	0.000%
2026-06-22	12.260	11.800	12.350	11.510	-0.450	-3.673%	13.55万	0.00亿	0.000%
2026-06-18	12.200	12.250	12.660	12.100	-0.020	-0.163%	12.57万	0.00亿	0.000%
2026-06-17	12.360	12.270	12.930	12.200	-0.230	-1.840%	12.38万	0.00亿	0.000%
2026-06-16	12.210	12.500	12.650	12.010	0.220	1.792%	18.23万	0.00亿	0.000%
2026-06-15	12.630	12.280	12.870	11.950	-0.990	-7.460%	33.77万	0.00亿	0.000%
2026-06-12	12.900	13.270	13.900	12.830	0.630	4.984%	39.74万	0.00亿	0.000%
2026-06-11	12.410	12.640	12.780	12.200	0.040	0.317%	10.12万	0.00亿	0.000%
2026-06-10	12.770	12.600	13.070	12.590	-0.360	-2.778%	9.40万	0.00亿	0.000%
2026-06-09	12.610	12.960	13.110	12.540	0.390	3.103%	13.06万	0.00亿	0.000%
2026-06-08	12.420	12.570	12.770	12.200	-0.240	-1.874%	12.44万	0.00亿	0.000%
2026-06-05	12.270	12.810	13.390	12.070	0.360	2.892%	19.51万	0.00亿	0.000%
2026-06-04	11.550	12.450	12.720	11.370	0.880	7.606%	18.30万	0.00亿	0.000%
2026-06-03	11.590	11.570	11.810	11.370	-0.140	-1.196%	9.27万	0.00亿	0.000%
2026-06-02	11.170	11.710	12.030	10.710	0.600	5.401%	13.71万	0.00亿	0.000%
2026-06-01	10.810	11.110	11.260	10.750	0.350	3.253%	7.69万	0.00亿	0.000%
2026-05-29	11.800	10.760	11.910	10.670	-1.100	-9.275%	15.27万	0.00亿	0.000%
2026-05-28	11.950	11.860	12.060	11.570	0.020	0.169%	8.80万	0.00亿	0.000%
2026-05-27	12.170	11.840	12.360	11.770	-0.380	-3.110%	9.75万	0.00亿	0.000%
2026-05-26	12.690	12.220	12.880	12.180	-0.440	-3.476%	9.93万	0.00亿	0.000%
2026-05-25	12.630	12.660	13.020	12.470	0.050	0.397%	10.66万	0.00亿	0.000%
2026-05-22	12.780	12.610	12.820	12.430	-0.050	-0.395%	9.60万	0.00亿	0.000%
2026-05-21	13.410	12.660	13.420	12.630	-0.740	-5.522%	17.81万	0.00亿	0.000%
2026-05-20	13.030	13.400	13.400	12.630	0.390	2.998%	20.78万	0.00亿	0.000%
2026-05-19	12.560	13.010	13.080	12.510	0.480	3.831%	14.91万	0.00亿	0.000%
2026-05-18	12.600	12.530	12.680	12.210	-0.070	-0.556%	12.17万	0.00亿	0.000%
2026-05-15	12.230	12.600	12.710	12.130	0.400	3.279%	12.88万	0.00亿	0.000%
2026-05-14	12.400	12.200	12.500	12.200	-0.200	-1.613%	6.68万	0.00亿	0.000%
2026-05-13	12.520	12.400	12.520	12.270	0.040	0.324%	6.32万	0.00亿	0.000%
2026-05-12	12.510	12.360	12.580	12.290	-0.140	-1.120%	6.38万	0.00亿	0.000%
2026-05-11	12.520	12.500	12.660	12.400	-0.040	-0.319%	10.58万	0.00亿	0.000%
2026-05-08	12.020	12.540	12.940	11.900	0.520	4.326%	15.69万	0.00亿	0.000%
2026-05-07	11.920	12.020	12.110	11.810	0.140	1.178%	5.45万	0.00亿	0.000%
2026-05-06	11.800	11.880	12.000	11.760	0.170	1.452%	5.82万	0.00亿	0.000%
2026-04-30	11.600	11.710	11.780	11.530	0.110	0.948%	4.22万	0.00亿	0.000%
2026-04-29	11.620	11.600	11.720	11.470	-0.060	-0.515%	5.49万	0.00亿	0.000%
2026-04-28	12.070	11.660	12.070	11.570	-0.410	-3.397%	6.12万	0.00亿	0.000%
2026-04-27	11.610	12.070	12.100	11.450	0.470	4.052%	8.59万	0.00亿	0.000%
2026-04-24	11.870	11.600	11.920	11.390	-0.300	-2.521%	8.13万	0.00亿	0.000%
2026-04-23	12.240	11.900	12.270	11.840	-0.330	-2.698%	5.90万	0.00亿	0.000%
2026-04-22	12.080	12.230	12.250	12.030	0.130	1.074%	4.73万	0.00亿	0.000%
2026-04-21	12.420	12.100	12.420	12.000	-0.340	-2.733%	6.51万	0.00亿	0.000%
2026-04-20	12.320	12.440	12.470	12.190	0.000	0.000%	4.88万	0.00亿	0.000%
2026-04-17	12.290	12.310	12.350	12.050	0.000	0.000%	4.69万	0.00亿	0.000%
2026-04-16	12.130	12.280	12.300	12.040	0.170	1.400%	3.83万	0.47亿	0.950%
2026-04-15	12.420	12.110	12.470	12.020	0.000	0.000%	4.03万	0.00亿	0.000%
2026-04-14	12.280	12.310	12.440	12.200	0.070	0.572%	3.55万	0.00亿	0.000%
2026-04-13	12.220	12.240	12.320	12.190	0.000	0.000%	2.81万	0.00亿	0.000%
2026-04-10	12.420	12.310	12.500	12.300	0.000	0.000%	3.41万	0.00亿	0.000%
2026-04-09	12.450	12.200	12.470	12.150	0.000	0.000%	3.64万	0.00亿	0.000%
2026-04-08	12.190	12.490	12.510	12.180	0.000	0.000%	4.72万	0.00亿	0.000%
2026-04-07	11.810	11.990	12.020	11.810	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-03	12.120	11.920	12.250	11.880	0.000	0.000%	3.49万	0.00亿	0.000%
2026-04-02	12.430	12.050	12.440	11.970	0.000	0.000%	4.03万	0.00亿	0.000%
2026-04-01	12.320	12.390	12.400	12.190	0.000	0.000%	3.20万	0.00亿	0.000%