弘元绿能（603185）历史行情

以下为弘元绿能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	14.400	14.240	14.710	14.080	-0.050	-0.350%	11.72万	0.00亿	0.000%
2026-10-15	14.320	14.290	14.630	13.900	-0.400	-2.723%	17.24万	0.00亿	0.000%
2026-10-14	14.930	14.690	15.290	14.660	-0.260	-1.739%	17.27万	0.00亿	0.000%
2026-10-13	14.650	14.950	15.770	14.600	0.100	0.673%	23.58万	0.00亿	0.000%
2026-10-12	14.800	14.850	15.350	14.610	-0.030	-0.202%	18.07万	0.00亿	0.000%
2026-10-09	14.870	14.880	14.960	14.410	0.010	0.067%	16.43万	0.00亿	0.000%
2026-10-08	15.330	14.870	15.400	14.780	-0.280	-1.848%	22.61万	0.00亿	0.000%
2026-10-07	13.970	15.150	15.150	13.730	1.380	10.022%	1,681.25万	2.45亿	2.476%
2026-10-06	13.970	15.150	15.150	13.730	1.380	10.022%	1,681.25万	2.45亿	2.476%
2026-10-05	13.970	15.150	15.150	13.730	1.380	10.022%	1,681.25万	2.45亿	2.476%
2026-10-02	13.970	15.150	15.150	13.730	1.380	10.022%	1,681.25万	2.45亿	2.476%
2026-10-01	13.970	15.150	15.150	13.730	1.380	10.022%	1,681.25万	2.45亿	2.476%
2026-09-30	13.970	15.150	15.150	13.730	1.380	10.022%	16.81万	0.00亿	0.000%
2026-09-29	13.800	13.770	13.880	13.650	0.120	0.879%	4.79万	0.00亿	0.000%
2026-09-28	13.940	13.650	14.180	13.540	-0.270	-1.940%	6.32万	0.00亿	0.000%
2026-09-27	14.330	13.920	14.330	13.890	-0.380	-2.657%	492.96万	0.69亿	0.726%
2026-09-24	14.330	13.920	14.330	13.890	-0.380	-2.657%	4.93万	0.00亿	0.000%
2026-09-23	14.380	14.300	14.570	14.300	-0.060	-0.418%	5.73万	0.00亿	0.000%
2026-09-22	14.600	14.360	14.680	14.340	-0.200	-1.374%	5.87万	0.00亿	0.000%
2026-09-21	14.470	14.560	14.670	14.400	0.090	0.622%	8.29万	0.00亿	0.000%
2026-09-18	14.160	14.470	14.550	14.110	0.400	2.843%	8.69万	0.00亿	0.000%
2026-09-17	14.000	14.070	14.200	13.930	0.030	0.214%	4.62万	0.00亿	0.000%
2026-09-16	13.850	14.040	14.170	13.660	0.180	1.299%	5.86万	0.00亿	0.000%
2026-09-15	13.890	13.860	14.060	13.820	-0.110	-0.787%	4.75万	0.00亿	0.000%
2026-09-14	14.040	13.970	14.190	13.910	-0.110	-0.781%	6.65万	0.00亿	0.000%
2026-09-11	14.400	14.080	14.400	13.930	-0.380	-2.628%	6.14万	0.00亿	0.000%
2026-09-10	14.740	14.460	14.740	14.460	-0.340	-2.297%	4.94万	0.00亿	0.000%
2026-09-09	14.910	14.800	15.100	14.700	-0.170	-1.136%	4.77万	0.00亿	0.000%
2026-09-08	15.270	14.970	15.270	14.910	-0.190	-1.253%	6.08万	0.00亿	0.000%
2026-09-07	14.860	15.160	15.650	14.800	0.380	2.571%	14.14万	0.00亿	0.000%
2026-09-04	14.920	14.780	15.220	14.720	-0.050	-0.337%	7.20万	0.00亿	0.000%
2026-09-03	14.790	14.830	14.970	14.710	0.120	0.816%	5.71万	0.00亿	0.000%
2026-09-02	14.940	14.710	14.970	14.500	-0.340	-2.259%	8.46万	0.00亿	0.000%
2026-09-01	15.000	15.050	15.180	14.900	0.070	0.467%	9.23万	0.00亿	0.000%
2026-08-31	16.000	14.980	16.000	14.830	-1.220	-7.531%	16.79万	0.00亿	0.000%
2026-08-28	16.200	16.200	16.300	15.940	0.050	0.310%	9.38万	0.00亿	0.000%
2026-08-27	16.520	16.150	16.530	16.120	-0.470	-2.828%	7.24万	0.00亿	0.000%
2026-08-26	16.400	16.620	16.970	16.380	0.200	1.218%	5.94万	0.00亿	0.000%
2026-08-25	16.380	16.420	16.620	16.050	-0.110	-0.665%	6.20万	0.00亿	0.000%
2026-08-24	16.690	16.530	17.080	16.340	-0.300	-1.783%	5.75万	0.00亿	0.000%
2026-08-21	16.600	16.830	16.950	16.510	0.060	0.358%	4.88万	0.00亿	0.000%
2026-08-20	16.880	16.770	16.970	16.700	0.090	0.540%	4.17万	0.00亿	0.000%
2026-08-19	17.240	16.680	17.240	16.620	-0.610	-3.528%	7.02万	0.00亿	0.000%
2026-08-18	17.080	17.290	17.430	16.950	0.070	0.407%	8.66万	0.00亿	0.000%
2026-08-17	17.200	17.220	17.440	16.880	0.220	1.294%	8.40万	0.00亿	0.000%
2026-08-14	16.880	17.000	17.200	16.700	0.180	1.070%	7.71万	0.00亿	0.000%
2026-08-13	17.500	16.820	17.540	16.820	-0.750	-4.269%	15.55万	0.00亿	0.000%
2026-08-12	17.140	17.570	17.720	16.860	0.320	1.855%	15.48万	0.00亿	0.000%
2026-08-11	16.900	17.250	17.430	16.710	0.350	2.071%	13.97万	0.00亿	0.000%
2026-08-10	16.410	16.900	17.100	16.390	0.360	2.177%	12.32万	0.00亿	0.000%
2026-08-07	16.520	16.540	17.050	16.100	0.030	0.182%	14.24万	0.00亿	0.000%
2026-08-06	16.100	16.510	17.190	16.030	0.210	1.288%	25.79万	0.00亿	0.000%
2026-08-05	15.900	16.300	16.570	15.780	0.480	3.034%	19.89万	0.00亿	0.000%
2026-08-04	16.050	15.820	16.090	15.760	-0.230	-1.433%	12.01万	0.00亿	0.000%
2026-08-03	15.930	16.050	16.270	15.850	-0.030	-0.187%	16.92万	0.00亿	0.000%
2026-07-31	15.400	16.080	16.350	15.010	0.710	4.619%	43.44万	0.00亿	0.000%
2026-07-30	13.870	15.370	15.370	13.870	1.400	10.021%	18.25万	0.00亿	0.000%
2026-07-29	13.650	13.970	14.100	13.480	0.300	2.195%	12.69万	0.00亿	0.000%
2026-07-28	13.600	13.670	13.970	13.580	-0.010	-0.073%	8.30万	0.00亿	0.000%
2026-07-27	13.410	13.680	13.750	13.300	0.270	2.013%	7.73万	0.00亿	0.000%
2026-07-24	13.950	13.410	14.100	13.400	-0.600	-4.283%	10.82万	0.00亿	0.000%
2026-07-23	13.710	14.010	14.200	13.600	0.240	1.743%	16.37万	0.00亿	0.000%
2026-07-22	13.120	13.770	13.990	13.040	0.580	4.397%	23.75万	0.00亿	0.000%
2026-07-21	12.910	13.190	13.280	12.490	0.130	0.995%	15.26万	0.00亿	0.000%
2026-07-20	13.200	13.060	13.440	12.670	-0.140	-1.061%	14.37万	0.00亿	0.000%
2026-07-17	13.730	13.200	14.000	13.000	-0.650	-4.693%	14.55万	0.00亿	0.000%
2026-07-16	13.810	13.850	14.180	13.650	-0.130	-0.930%	10.09万	0.00亿	0.000%
2026-07-15	13.600	13.980	14.430	13.590	0.150	1.085%	14.50万	0.00亿	0.000%
2026-07-14	13.930	13.830	13.980	13.450	-0.090	-0.647%	11.33万	0.00亿	0.000%
2026-07-13	14.770	13.920	14.890	13.920	-0.880	-5.946%	13.86万	0.00亿	0.000%
2026-07-10	14.330	14.800	15.340	14.330	0.250	1.718%	20.49万	0.00亿	0.000%
2026-07-09	14.280	14.550	14.660	13.760	0.270	1.891%	15.61万	0.00亿	0.000%
2026-07-08	14.800	14.280	14.880	14.280	-0.540	-3.644%	12.08万	0.00亿	0.000%
2026-07-07	15.220	14.820	15.330	14.760	-0.290	-1.919%	12.85万	0.00亿	0.000%
2026-07-06	15.510	15.110	16.010	15.080	-0.460	-2.954%	16.18万	0.00亿	0.000%
2026-07-03	16.000	15.570	16.230	15.570	-0.550	-3.412%	15.23万	0.00亿	0.000%
2026-07-02	16.600	16.120	16.770	16.100	-0.580	-3.473%	13.97万	0.00亿	0.000%
2026-07-01	16.700	16.700	17.320	16.260	0.010	0.060%	14.28万	0.00亿	0.000%
2026-06-30	15.910	16.690	16.980	15.900	0.670	4.182%	16.80万	0.00亿	0.000%
2026-06-29	15.800	16.020	16.150	15.580	0.120	0.755%	13.86万	0.00亿	0.000%
2026-06-26	16.540	15.900	17.050	15.900	-0.590	-3.578%	18.10万	0.00亿	0.000%
2026-06-25	16.650	16.490	16.940	16.350	-0.270	-1.611%	12.58万	0.00亿	0.000%
2026-06-24	16.240	16.760	17.130	15.890	0.510	3.138%	21.28万	0.00亿	0.000%
2026-06-23	17.160	16.250	17.180	16.230	-1.100	-6.340%	17.51万	0.00亿	0.000%
2026-06-22	16.990	17.350	17.450	16.750	0.270	1.581%	14.76万	0.00亿	0.000%
2026-06-18	17.590	17.080	17.790	17.060	-0.520	-2.955%	16.40万	0.00亿	0.000%
2026-06-17	18.120	17.600	18.340	17.550	-0.700	-3.825%	15.73万	0.00亿	0.000%
2026-06-16	18.260	18.300	18.430	18.030	0.000	0.000%	12.56万	0.00亿	0.000%
2026-06-15	17.250	18.300	18.450	17.010	0.880	5.052%	23.29万	0.00亿	0.000%
2026-06-12	17.510	17.420	17.820	17.200	-0.260	-1.471%	18.61万	0.00亿	0.000%
2026-06-11	17.050	17.680	17.740	16.700	0.770	4.554%	32.78万	0.00亿	0.000%
2026-06-10	16.360	16.910	17.250	15.900	0.270	1.623%	17.89万	0.00亿	0.000%
2026-06-09	16.450	16.640	16.700	16.060	0.330	2.023%	11.11万	0.00亿	0.000%
2026-06-08	16.930	16.310	17.170	16.140	-1.020	-5.886%	14.81万	0.00亿	0.000%
2026-06-05	17.450	17.330	17.680	17.060	-0.280	-1.590%	10.68万	0.00亿	0.000%
2026-06-04	17.370	17.610	17.810	17.120	0.100	0.571%	12.84万	0.00亿	0.000%
2026-06-03	17.490	17.510	17.950	17.290	0.050	0.286%	12.90万	0.00亿	0.000%
2026-06-02	17.930	17.460	17.980	17.110	-0.470	-2.621%	14.18万	0.00亿	0.000%
2026-06-01	18.230	17.930	18.560	17.870	-0.400	-2.182%	12.43万	0.00亿	0.000%
2026-05-29	19.350	18.330	19.350	18.200	-1.050	-5.418%	16.13万	0.00亿	0.000%
2026-05-28	18.930	19.380	19.450	18.650	0.410	2.161%	13.39万	0.00亿	0.000%
2026-05-27	19.320	18.970	20.170	18.830	-0.360	-1.862%	14.89万	0.00亿	0.000%
2026-05-26	19.650	19.330	19.800	19.020	-0.560	-2.815%	16.66万	0.00亿	0.000%
2026-05-25	20.210	19.890	20.500	19.600	-0.660	-3.212%	19.20万	0.00亿	0.000%
2026-05-22	20.370	20.550	20.770	20.260	0.180	0.884%	18.63万	0.00亿	0.000%
2026-05-21	21.740	20.370	21.930	20.360	-1.310	-6.042%	22.80万	0.00亿	0.000%
2026-05-20	21.650	21.680	21.930	21.360	-0.170	-0.778%	15.44万	0.00亿	0.000%
2026-05-19	22.010	21.850	22.350	21.470	-0.080	-0.365%	17.59万	0.00亿	0.000%
2026-05-18	20.910	21.930	22.460	20.680	0.420	1.953%	33.04万	0.00亿	0.000%
2026-05-15	22.150	21.510	22.430	20.870	-1.110	-4.907%	46.39万	0.00亿	0.000%
2026-05-14	22.140	22.620	24.350	21.970	0.500	2.260%	53.36万	0.00亿	0.000%
2026-05-13	21.450	22.120	22.550	21.250	0.500	2.313%	24.06万	0.00亿	0.000%
2026-05-12	21.830	21.620	22.040	21.180	-0.090	-0.415%	21.45万	0.00亿	0.000%
2026-05-11	21.580	21.710	22.300	21.570	0.160	0.742%	22.91万	0.00亿	0.000%
2026-05-08	21.700	21.550	21.760	20.930	-0.210	-0.965%	29.27万	0.00亿	0.000%
2026-05-07	21.930	21.760	22.750	21.720	-0.090	-0.412%	29.21万	0.00亿	0.000%
2026-05-06	21.710	21.850	22.200	21.030	0.290	1.345%	26.81万	0.00亿	0.000%
2026-04-30	21.600	21.560	22.040	21.470	-0.280	-1.282%	13.41万	0.00亿	0.000%
2026-04-29	21.840	21.840	22.100	20.480	-0.870	-3.831%	29.72万	0.00亿	0.000%
2026-04-28	23.670	22.710	23.750	22.570	-1.170	-4.899%	18.25万	0.00亿	0.000%
2026-04-27	24.200	23.880	24.200	23.320	-0.280	-1.159%	11.08万	0.00亿	0.000%
2026-04-24	24.150	24.160	24.580	24.010	-0.220	-0.902%	11.53万	0.00亿	0.000%
2026-04-23	24.990	24.380	25.080	24.150	-0.440	-1.773%	13.71万	0.00亿	0.000%
2026-04-22	24.580	24.820	25.020	24.350	0.080	0.323%	10.25万	0.00亿	0.000%
2026-04-21	25.150	24.740	25.320	24.590	-0.210	-0.842%	12.65万	0.00亿	0.000%
2026-04-20	24.450	24.950	25.390	24.170	0.000	0.000%	19.40万	0.00亿	0.000%
2026-04-17	24.450	24.550	24.900	24.110	0.000	0.000%	13.56万	0.00亿	0.000%
2026-04-16	24.050	24.660	25.430	24.050	0.660	2.750%	21.78万	5.44亿	3.210%
2026-04-15	24.330	24.000	24.460	23.900	0.000	0.000%	12.32万	0.00亿	0.000%
2026-04-14	24.800	24.340	24.850	24.070	-0.460	-1.855%	18.36万	0.00亿	0.000%
2026-04-13	23.070	24.800	25.270	23.010	0.000	0.000%	33.90万	0.00亿	0.000%
2026-04-10	22.850	23.230	23.400	22.850	0.000	0.000%	12.04万	0.00亿	0.000%
2026-04-09	22.850	22.750	22.960	22.520	0.000	0.000%	9.41万	0.00亿	0.000%
2026-04-08	22.630	23.080	23.140	22.360	0.000	0.000%	15.83万	0.00亿	0.000%
2026-04-07	21.850	22.130	22.930	21.680	0.000	0.000%	17.35万	0.00亿	0.000%
2026-04-03	22.300	21.610	22.470	21.490	0.000	0.000%	10.93万	0.00亿	0.000%
2026-04-02	23.100	22.300	23.200	22.170	0.000	0.000%	14.79万	0.00亿	0.000%
2026-04-01	23.190	23.270	23.740	22.760	0.000	0.000%	16.29万	0.00亿	0.000%