宏盛股份（603090）历史行情

以下为宏盛股份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
2026-10-14	34.360	32.980	34.680	32.920	-1.730	-4.984%	3.25万	0.00亿	0.000%
2026-10-13	34.290	34.710	35.000	32.560	-0.490	-1.392%	3.79万	0.00亿	0.000%
2026-10-12	34.420	35.200	36.850	34.190	0.500	1.441%	5.34万	0.00亿	0.000%
2026-10-09	34.900	34.700	34.980	32.500	-0.200	-0.573%	4.24万	0.00亿	0.000%
2026-10-08	37.020	34.900	37.020	34.550	-1.950	-5.292%	3.29万	0.00亿	0.000%
2026-10-07	36.990	36.850	38.430	36.560	0.170	0.463%	395.39万	1.48亿	3.954%
2026-10-06	36.990	36.850	38.430	36.560	0.170	0.463%	395.39万	1.48亿	3.954%
2026-10-05	36.990	36.850	38.430	36.560	0.170	0.463%	395.39万	1.48亿	3.954%
2026-10-02	36.990	36.850	38.430	36.560	0.170	0.463%	395.39万	1.48亿	3.954%
2026-10-01	36.990	36.850	38.430	36.560	0.170	0.463%	395.39万	1.48亿	3.954%
2026-09-30	36.990	36.850	38.430	36.560	0.170	0.463%	3.95万	0.00亿	0.000%
2026-09-29	36.150	36.680	36.930	35.700	0.360	0.991%	3.56万	0.00亿	0.000%
2026-09-28	37.860	36.320	38.200	36.210	-1.550	-4.093%	3.86万	0.00亿	0.000%
2026-09-27	38.820	37.870	38.930	37.800	-1.210	-3.096%	291.91万	1.12亿	2.919%
2026-09-24	38.820	37.870	38.930	37.800	-1.210	-3.096%	2.92万	0.00亿	0.000%
2026-09-23	39.970	39.080	40.100	38.950	-0.600	-1.512%	3.18万	0.00亿	0.000%
2026-09-22	40.080	39.680	40.900	39.200	-0.400	-0.998%	4.96万	0.00亿	0.000%
2026-09-21	39.500	40.080	40.850	39.010	0.530	1.340%	5.92万	0.00亿	0.000%
2026-09-18	39.000	39.550	39.690	38.620	0.660	1.697%	6.29万	0.00亿	0.000%
2026-09-17	38.990	38.890	39.960	38.600	-0.810	-2.040%	8.19万	0.00亿	0.000%
2026-09-16	42.000	39.700	42.000	38.520	-0.510	-1.268%	13.38万	0.00亿	0.000%
2026-09-15	37.400	40.210	40.210	36.900	3.660	10.014%	9.16万	0.00亿	0.000%
2026-09-14	32.050	36.550	36.550	32.050	3.320	9.991%	6.71万	0.00亿	0.000%
2026-09-11	34.800	33.230	35.780	33.190	-3.650	-9.897%	8.59万	0.00亿	0.000%
2026-09-10	40.500	36.880	40.500	36.880	-4.100	-10.005%	8.77万	0.00亿	0.000%
2026-09-09	41.420	40.980	42.140	40.720	-0.860	-2.055%	7.84万	0.00亿	0.000%
2026-09-08	42.630	41.840	43.190	40.910	-0.990	-2.311%	10.18万	0.00亿	0.000%
2026-09-07	42.530	42.830	43.400	41.260	0.380	0.895%	10.63万	0.00亿	0.000%
2026-09-04	45.140	42.450	45.990	42.180	-1.900	-4.284%	15.65万	0.00亿	0.000%
2026-09-03	40.690	44.350	44.350	40.500	4.030	9.995%	15.00万	0.00亿	0.000%
2026-09-02	39.410	40.320	41.040	38.700	0.630	1.587%	11.11万	0.00亿	0.000%
2026-09-01	42.200	39.690	42.260	39.400	-2.440	-5.792%	8.09万	0.00亿	0.000%
2026-08-31	37.850	42.130	42.130	37.750	3.830	10.000%	4.81万	0.00亿	0.000%
2026-08-28	38.710	38.300	40.150	38.190	-0.410	-1.059%	2.30万	0.00亿	0.000%
2026-08-27	37.060	38.710	39.220	37.060	0.710	1.868%	2.83万	0.00亿	0.000%
2026-08-26	39.360	38.000	39.380	37.170	-0.560	-1.452%	2.20万	0.00亿	0.000%
2026-08-25	36.540	38.560	39.110	36.040	1.280	3.433%	2.75万	0.00亿	0.000%
2026-08-24	38.040	37.280	38.160	36.320	-0.420	-1.114%	1.88万	0.00亿	0.000%
2026-08-21	36.710	37.700	38.330	36.130	0.720	1.947%	2.21万	0.00亿	0.000%
2026-08-20	37.250	36.980	37.650	36.400	0.360	0.983%	1.74万	0.00亿	0.000%
2026-08-19	39.570	36.620	39.790	36.500	-3.200	-8.036%	2.70万	0.00亿	0.000%
2026-08-18	40.990	39.820	41.020	39.580	-0.930	-2.282%	2.26万	0.00亿	0.000%
2026-08-17	39.530	40.750	40.940	39.530	0.950	2.387%	2.26万	0.00亿	0.000%
2026-08-14	39.610	39.800	40.000	39.330	0.370	0.938%	1.69万	0.00亿	0.000%
2026-08-13	40.350	39.430	40.880	39.400	-0.680	-1.695%	1.94万	0.00亿	0.000%
2026-08-12	39.590	40.110	40.410	39.370	0.710	1.802%	1.94万	0.00亿	0.000%
2026-08-11	39.800	39.400	39.980	39.060	-0.490	-1.228%	1.96万	0.00亿	0.000%
2026-08-10	40.430	39.890	40.470	39.020	-0.140	-0.350%	2.56万	0.00亿	0.000%
2026-08-07	39.310	40.030	40.180	38.410	0.680	1.728%	2.88万	0.00亿	0.000%
2026-08-06	39.000	39.350	39.790	37.880	0.150	0.383%	3.43万	0.00亿	0.000%
2026-08-05	37.620	39.200	39.350	37.370	1.600	4.255%	2.91万	0.00亿	0.000%
2026-08-04	36.160	37.600	37.610	35.510	1.590	4.415%	2.97万	0.00亿	0.000%
2026-08-03	36.120	36.010	36.660	35.500	0.410	1.152%	2.66万	0.00亿	0.000%
2026-07-31	36.600	35.600	37.310	35.550	0.800	2.299%	3.20万	0.00亿	0.000%
2026-07-30	37.200	34.800	37.340	34.450	-2.500	-6.702%	3.01万	0.00亿	0.000%
2026-07-29	38.330	37.300	38.580	36.290	-1.030	-2.687%	3.67万	0.00亿	0.000%
2026-07-28	40.000	38.330	40.510	38.000	-1.930	-4.794%	3.00万	0.00亿	0.000%
2026-07-27	39.280	40.260	40.280	37.600	2.580	6.847%	4.38万	0.00亿	0.000%
2026-07-24	38.550	37.680	39.130	37.300	-0.870	-2.257%	3.04万	0.00亿	0.000%
2026-07-23	37.000	38.550	39.480	36.830	1.580	4.274%	4.72万	0.00亿	0.000%
2026-07-22	37.750	36.970	38.830	36.840	-0.950	-2.505%	5.69万	0.00亿	0.000%
2026-07-21	36.180	37.920	37.920	32.450	1.920	5.333%	7.75万	0.00亿	0.000%
2026-07-20	40.440	36.000	41.400	36.000	-4.000	-10.000%	5.60万	0.00亿	0.000%
2026-07-17	44.130	40.000	44.130	39.780	-4.190	-9.482%	3.12万	0.00亿	0.000%
2026-07-16	45.040	44.190	45.950	43.900	-1.680	-3.663%	2.35万	0.00亿	0.000%
2026-07-15	47.260	45.870	47.770	45.510	-1.330	-2.818%	2.03万	0.00亿	0.000%
2026-07-14	46.400	47.200	48.010	44.040	0.660	1.418%	3.35万	0.00亿	0.000%
2026-07-13	48.000	46.540	49.760	46.300	-1.960	-4.041%	3.82万	0.00亿	0.000%
2026-07-10	49.400	48.500	50.980	48.500	-1.550	-3.097%	3.03万	0.00亿	0.000%
2026-07-09	50.780	50.050	50.780	48.000	-0.240	-0.477%	3.60万	0.00亿	0.000%
2026-07-08	52.820	50.290	54.050	50.190	-2.490	-4.718%	4.29万	0.00亿	0.000%
2026-07-07	54.260	52.780	57.100	52.510	-2.020	-3.686%	9.05万	0.00亿	0.000%
2026-07-06	49.180	54.800	54.800	49.180	4.980	9.996%	6.94万	0.00亿	0.000%
2026-07-03	49.250	49.820	51.000	49.000	0.440	0.891%	2.33万	0.00亿	0.000%
2026-07-02	50.700	49.380	51.770	49.140	-1.720	-3.366%	2.74万	0.00亿	0.000%
2026-07-01	50.490	51.100	53.350	50.300	0.040	0.078%	3.41万	0.00亿	0.000%
2026-06-30	50.150	51.060	53.130	49.670	0.900	1.794%	3.05万	0.00亿	0.000%
2026-06-29	51.910	50.160	52.700	49.400	-1.710	-3.297%	3.63万	0.00亿	0.000%
2026-06-26	54.810	51.870	54.850	51.750	-3.270	-5.930%	4.07万	0.00亿	0.000%
2026-06-25	57.010	55.140	57.980	54.770	-2.440	-4.238%	4.92万	0.00亿	0.000%
2026-06-24	57.320	57.580	59.290	56.910	-0.820	-1.404%	4.55万	0.00亿	0.000%
2026-06-23	65.000	58.400	67.800	57.850	-3.570	-5.761%	7.87万	0.00亿	0.000%
2026-06-22	60.410	61.970	63.820	56.900	-0.910	-1.447%	7.30万	0.00亿	0.000%
2026-06-18	62.400	62.880	64.750	61.500	0.480	0.769%	3.56万	0.00亿	0.000%
2026-06-17	62.140	62.400	64.200	61.540	0.080	0.128%	3.36万	0.00亿	0.000%
2026-06-16	58.960	62.320	63.200	58.020	3.360	5.699%	4.55万	0.00亿	0.000%
2026-06-15	57.000	58.960	59.390	56.620	2.700	4.799%	2.87万	0.00亿	0.000%
2026-06-12	58.700	56.260	59.850	56.050	-1.380	-2.394%	3.23万	0.00亿	0.000%
2026-06-11	59.200	57.640	59.430	57.110	-2.150	-3.596%	2.81万	0.00亿	0.000%
2026-06-10	59.500	59.790	61.970	59.000	-1.650	-2.686%	2.76万	0.00亿	0.000%
2026-06-09	60.850	61.440	62.050	59.630	1.180	1.958%	3.10万	0.00亿	0.000%
2026-06-08	62.860	60.260	62.880	59.950	-3.240	-5.102%	4.02万	0.00亿	0.000%
2026-06-05	62.800	63.500	65.690	60.800	1.140	1.828%	7.36万	0.00亿	0.000%
2026-06-04	56.100	62.360	62.360	55.300	5.670	10.002%	5.18万	0.00亿	0.000%
2026-06-03	57.000	56.690	58.700	55.820	-0.460	-0.805%	3.86万	0.00亿	0.000%
2026-06-02	59.270	57.150	59.350	55.350	-2.110	-3.561%	3.44万	0.00亿	0.000%
2026-06-01	60.480	59.260	62.000	58.000	-0.540	-0.903%	3.83万	0.00亿	0.000%
2026-05-29	65.940	59.800	66.300	59.550	-5.380	-8.254%	6.69万	0.00亿	0.000%
2026-05-28	65.000	65.180	67.330	64.000	-1.160	-1.749%	4.48万	0.00亿	0.000%
2026-05-27	68.550	66.340	68.550	64.700	-2.930	-4.230%	5.29万	0.00亿	0.000%
2026-05-26	70.770	69.270	70.930	67.220	-2.210	-3.092%	5.98万	0.00亿	0.000%
2026-05-25	73.050	71.480	73.400	69.450	-1.550	-2.122%	8.69万	0.00亿	0.000%
2026-05-22	75.210	73.030	75.480	71.900	-3.210	-4.210%	11.26万	0.00亿	0.000%
2026-05-21	72.000	76.240	79.080	71.910	4.350	6.051%	17.62万	0.00亿	0.000%
2026-05-20	64.810	71.890	71.890	63.600	6.540	10.008%	9.23万	0.00亿	0.000%
2026-05-19	64.540	65.350	66.780	64.140	0.770	1.192%	4.44万	0.00亿	0.000%
2026-05-18	64.700	64.580	66.480	63.400	-0.630	-0.966%	3.54万	0.00亿	0.000%
2026-05-15	61.700	65.210	67.690	61.130	3.410	5.518%	9.45万	0.00亿	0.000%
2026-05-14	69.860	61.800	69.860	61.800	-6.900	-10.044%	10.57万	0.00亿	0.000%
2026-05-13	65.940	68.700	69.070	64.580	1.960	2.937%	5.75万	0.00亿	0.000%
2026-05-12	66.350	66.740	67.190	63.700	0.540	0.816%	5.09万	0.00亿	0.000%
2026-05-11	67.700	66.200	68.040	65.580	-1.210	-1.795%	4.29万	0.00亿	0.000%
2026-05-08	67.500	67.410	68.690	66.070	-0.480	-0.707%	4.05万	0.00亿	0.000%
2026-05-07	64.280	67.890	69.450	63.700	4.000	6.261%	7.17万	0.00亿	0.000%
2026-05-06	63.850	63.890	65.530	63.100	0.040	0.063%	5.47万	0.00亿	0.000%
2026-04-30	66.200	63.850	66.590	63.300	-2.750	-4.129%	5.57万	0.00亿	0.000%
2026-04-29	68.330	66.600	70.380	66.400	-1.480	-2.174%	5.16万	0.00亿	0.000%
2026-04-28	69.700	68.080	71.580	67.330	-2.340	-3.323%	6.43万	0.00亿	0.000%
2026-04-27	65.300	70.420	71.960	63.900	4.720	7.184%	7.79万	0.00亿	0.000%
2026-04-24	68.550	65.700	68.550	64.600	-2.850	-4.158%	5.10万	0.00亿	0.000%
2026-04-23	69.510	68.550	71.350	66.730	-0.960	-1.381%	5.44万	0.00亿	0.000%
2026-04-22	70.200	69.510	71.230	67.790	-1.040	-1.474%	5.81万	0.00亿	0.000%
2026-04-21	69.790	70.550	71.600	68.480	-2.000	-2.757%	4.44万	0.00亿	0.000%
2026-04-20	74.680	72.550	76.000	71.860	-1.400	-1.893%	6.24万	0.00亿	0.000%
2026-04-17	69.690	73.950	75.610	69.340	0.000	0.000%	7.49万	0.00亿	0.000%
2026-04-16	67.780	69.690	69.990	66.410	2.600	3.880%	5.05万	3.49亿	5.050%
2026-04-15	71.900	67.090	71.900	66.600	0.000	0.000%	6.50万	0.00亿	0.000%
2026-04-14	72.700	71.130	72.700	69.630	-0.700	-0.975%	5.72万	0.00亿	0.000%
2026-04-13	66.700	71.830	73.170	66.600	0.000	0.000%	8.04万	0.00亿	0.000%
2026-04-10	68.080	68.220	70.010	65.360	0.000	0.000%	7.69万	0.00亿	0.000%
2026-04-09	64.700	68.080	68.260	64.280	0.000	0.000%	8.17万	0.00亿	0.000%
2026-04-08	65.760	65.360	66.090	64.150	0.000	0.000%	7.27万	0.00亿	0.000%
2026-04-07	58.350	63.530	63.530	57.790	0.000	0.000%	4.54万	0.00亿	0.000%
2026-04-03	58.750	57.730	59.700	57.650	0.000	0.000%	2.17万	0.00亿	0.000%
2026-04-02	61.200	58.820	61.200	58.380	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-01	61.260	61.400	62.700	61.000	0.000	0.000%	2.66万	0.00亿	0.000%