宏辉果蔬（603336）历史行情
以下为宏辉果蔬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 | 9.410 | 9.150 | 9.670 | 9.120 | -0.160 | -1.719% | 1,472.77万 | 1.39亿 | 2.419% |
| 2026-10-15 | 9.550 | 9.310 | 9.780 | 9.180 | -0.530 | -5.386% | 19.29万 | 0.00亿 | 0.000% |
| 2026-10-14 | 10.270 | 9.840 | 10.440 | 9.830 | -0.530 | -5.111% | 24.58万 | 0.00亿 | 0.000% |
| 2026-10-13 | 10.200 | 10.370 | 10.840 | 10.000 | -0.080 | -0.766% | 40.28万 | 0.00亿 | 0.000% |
| 2026-10-12 | 9.570 | 10.450 | 10.450 | 9.370 | 0.950 | 10.000% | 32.57万 | 0.00亿 | 0.000% |
| 2026-10-09 | 9.600 | 9.500 | 9.660 | 9.000 | -0.100 | -1.042% | 16.73万 | 0.00亿 | 0.000% |
| 2026-10-08 | 9.930 | 9.600 | 10.070 | 9.580 | -0.290 | -2.932% | 13.72万 | 0.00亿 | 0.000% |
| 2026-10-07 | 10.000 | 9.890 | 10.070 | 9.800 | -0.010 | -0.101% | 1,188.53万 | 1.18亿 | 1.953% |
| 2026-10-06 | 10.000 | 9.890 | 10.070 | 9.800 | -0.010 | -0.101% | 1,188.53万 | 1.18亿 | 1.953% |
| 2026-10-05 | 10.000 | 9.890 | 10.070 | 9.800 | -0.010 | -0.101% | 1,188.53万 | 1.18亿 | 1.953% |
| 2026-10-02 | 10.000 | 9.890 | 10.070 | 9.800 | -0.010 | -0.101% | 1,188.53万 | 1.18亿 | 1.953% |
| 2026-10-01 | 10.000 | 9.890 | 10.070 | 9.800 | -0.010 | -0.101% | 1,188.53万 | 1.18亿 | 1.953% |
| 2026-09-30 | 10.000 | 9.890 | 10.070 | 9.800 | -0.010 | -0.101% | 11.89万 | 0.00亿 | 0.000% |
| 2026-09-29 | 10.010 | 9.900 | 10.040 | 9.740 | -0.080 | -0.802% | 13.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 10.280 | 9.980 | 10.440 | 9.950 | -0.320 | -3.107% | 13.27万 | 0.00亿 | 0.000% |
| 2026-09-27 | 10.600 | 10.300 | 10.620 | 10.150 | -0.310 | -2.922% | 1,692.54万 | 1.75亿 | 2.780% |
| 2026-09-24 | 10.600 | 10.300 | 10.620 | 10.150 | -0.310 | -2.922% | 16.93万 | 0.00亿 | 0.000% |
| 2026-09-23 | 10.880 | 10.610 | 10.960 | 10.570 | -0.270 | -2.482% | 18.47万 | 0.00亿 | 0.000% |
| 2026-09-22 | 10.630 | 10.880 | 11.160 | 10.630 | 0.100 | 0.928% | 25.88万 | 0.00亿 | 0.000% |
| 2026-09-21 | 10.300 | 10.780 | 10.900 | 10.150 | 0.420 | 4.054% | 31.46万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.810 | 10.360 | 10.400 | 9.790 | 0.360 | 3.600% | 33.49万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.870 | 10.000 | 10.290 | 9.810 | 0.020 | 0.200% | 29.78万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.880 | 9.980 | 10.080 | 9.740 | 0.050 | 0.504% | 21.59万 | 0.00亿 | 0.000% |
| 2026-09-15 | 10.250 | 9.930 | 10.400 | 9.900 | -0.460 | -4.427% | 41.26万 | 0.00亿 | 0.000% |
| 2026-09-14 | 10.450 | 10.390 | 11.100 | 10.000 | 0.300 | 2.973% | 68.85万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.050 | 10.090 | 10.090 | 9.020 | 0.920 | 10.033% | 38.49万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.620 | 9.170 | 9.650 | 9.160 | -0.510 | -5.269% | 22.44万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.800 | 9.680 | 9.940 | 9.580 | -0.200 | -2.024% | 30.36万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.480 | 9.880 | 10.080 | 9.310 | 0.510 | 5.443% | 33.83万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.160 | 9.370 | 9.420 | 9.140 | 0.230 | 2.516% | 16.81万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.080 | 9.140 | 9.490 | 9.040 | -0.110 | -1.189% | 18.82万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.340 | 9.250 | 9.730 | 9.080 | -0.360 | -3.746% | 26.53万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.290 | 9.610 | 10.260 | 9.100 | 0.280 | 3.001% | 34.04万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.210 | 9.330 | 9.600 | 9.180 | 0.050 | 0.539% | 18.80万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.590 | 9.280 | 9.630 | 9.240 | -0.270 | -2.827% | 14.95万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.520 | 9.550 | 9.780 | 9.280 | -0.030 | -0.313% | 17.38万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.140 | 9.580 | 9.650 | 9.140 | 0.440 | 4.814% | 22.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.890 | 9.140 | 9.350 | 8.890 | 0.150 | 1.669% | 15.84万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.910 | 8.990 | 9.250 | 8.840 | -0.080 | -0.882% | 15.62万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.520 | 9.070 | 9.590 | 9.000 | -0.180 | -1.946% | 16.72万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.100 | 9.250 | 9.320 | 8.820 | -0.010 | -0.108% | 17.40万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.850 | 9.260 | 9.400 | 8.650 | 0.410 | 4.633% | 25.93万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.380 | 8.850 | 9.880 | 8.750 | -0.870 | -8.951% | 40.22万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.110 | 9.720 | 9.770 | 9.050 | 0.540 | 5.882% | 43.91万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.160 | 9.180 | 9.280 | 8.940 | 0.010 | 0.109% | 15.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.660 | 9.170 | 9.800 | 9.050 | -0.490 | -5.072% | 26.19万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.980 | 9.660 | 10.040 | 9.500 | -0.420 | -4.167% | 21.91万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.950 | 10.080 | 10.140 | 9.900 | 0.090 | 0.901% | 11.56万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.960 | 9.990 | 10.150 | 9.840 | -0.110 | -1.089% | 13.42万 | 0.00亿 | 0.000% |
| 2026-08-10 | 10.300 | 10.100 | 10.380 | 9.960 | -0.190 | -1.846% | 20.38万 | 0.00亿 | 0.000% |
| 2026-08-07 | 10.020 | 10.290 | 10.530 | 10.010 | 0.110 | 1.081% | 26.53万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.980 | 10.180 | 10.440 | 9.850 | 0.340 | 3.455% | 34.67万 | 0.00亿 | 0.000% |
| 2026-08-05 | 10.030 | 9.840 | 10.080 | 9.420 | -0.190 | -1.894% | 41.77万 | 0.00亿 | 0.000% |
| 2026-08-04 | 9.830 | 10.030 | 10.120 | 9.800 | 0.070 | 0.703% | 27.58万 | 0.00亿 | 0.000% |
| 2026-08-03 | 9.990 | 9.960 | 10.350 | 9.700 | 0.190 | 1.945% | 46.53万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.720 | 9.770 | 9.770 | 8.720 | 0.890 | 10.023% | 39.93万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.150 | 8.880 | 8.990 | 8.090 | 0.690 | 8.425% | 34.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.430 | 8.190 | 8.530 | 8.050 | -0.260 | -3.077% | 22.10万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.760 | 8.450 | 9.130 | 8.320 | -0.400 | -4.520% | 30.11万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.190 | 8.850 | 9.050 | 8.000 | 0.550 | 6.627% | 33.60万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.980 | 8.300 | 8.490 | 7.940 | 0.170 | 2.091% | 20.62万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.030 | 8.130 | 8.170 | 7.900 | -0.010 | -0.123% | 13.17万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.030 | 8.140 | 8.370 | 7.740 | 0.150 | 1.877% | 19.92万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.000 | 7.990 | 8.120 | 7.250 | -0.070 | -0.868% | 32.07万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.260 | 8.060 | 8.470 | 7.980 | -0.290 | -3.473% | 26.39万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.300 | 8.350 | 8.840 | 8.270 | -0.110 | -1.300% | 33.71万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.500 | 8.460 | 8.880 | 8.240 | -0.040 | -0.471% | 45.95万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.750 | 8.500 | 8.500 | 7.540 | 0.770 | 9.961% | 32.30万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.540 | 7.730 | 8.110 | 7.340 | 0.200 | 2.656% | 21.76万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.740 | 7.530 | 8.210 | 7.480 | -0.090 | -1.181% | 27.04万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.340 | 7.620 | 7.830 | 7.280 | 0.250 | 3.392% | 13.29万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.330 | 7.370 | 7.440 | 7.220 | 0.060 | 0.821% | 8.84万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.430 | 7.310 | 7.450 | 7.270 | -0.140 | -1.879% | 8.41万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.830 | 7.450 | 7.850 | 7.430 | -0.280 | -3.622% | 9.71万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.930 | 7.730 | 8.120 | 7.720 | -0.194 | -2.448% | 11.70万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.984 | 7.924 | 8.074 | 7.834 | -0.060 | -0.752% | 13.49万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.264 | 7.984 | 8.384 | 7.954 | -0.210 | -2.563% | 20.32万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.934 | 8.194 | 8.474 | 7.884 | 0.280 | 3.538% | 31.23万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.134 | 7.914 | 8.444 | 7.854 | -0.280 | -3.417% | 35.79万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.664 | 8.194 | 8.194 | 7.154 | 0.750 | 10.075% | 34.62万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.534 | 7.444 | 7.994 | 7.334 | -0.080 | -1.063% | 21.99万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.894 | 7.524 | 7.894 | 7.494 | -0.370 | -4.687% | 12.56万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.024 | 7.894 | 8.144 | 7.804 | -0.180 | -2.229% | 13.10万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.014 | 8.074 | 8.164 | 7.894 | 0.110 | 1.381% | 16.44万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.104 | 7.964 | 8.104 | 7.674 | -0.120 | -1.484% | 18.16万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.164 | 8.084 | 8.164 | 7.894 | 0.000 | 0.000% | 16.63万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.154 | 8.084 | 8.164 | 7.984 | -0.080 | -0.980% | 14.65万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.394 | 8.164 | 8.414 | 8.104 | -0.230 | -2.740% | 21.07万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.764 | 8.394 | 8.864 | 8.324 | -0.360 | -4.112% | 22.28万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.874 | 8.754 | 9.194 | 8.724 | -0.090 | -1.018% | 11.60万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.024 | 8.844 | 9.094 | 8.694 | -0.170 | -1.886% | 10.52万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.034 | 9.014 | 9.524 | 8.714 | -0.110 | -1.206% | 21.52万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.744 | 9.124 | 9.244 | 8.464 | 0.480 | 5.553% | 29.79万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.874 | 8.644 | 9.114 | 8.494 | -0.360 | -3.998% | 18.26万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.094 | 9.004 | 9.244 | 8.934 | -0.180 | -1.960% | 13.83万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.514 | 9.184 | 9.664 | 9.024 | -0.160 | -1.712% | 17.47万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.354 | 9.344 | 9.474 | 9.174 | -0.020 | -0.214% | 16.05万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.554 | 9.364 | 9.644 | 9.194 | -0.270 | -2.803% | 16.10万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.834 | 9.634 | 10.444 | 9.604 | -0.150 | -1.533% | 23.32万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.414 | 9.784 | 10.484 | 9.694 | -0.700 | -6.677% | 30.47万 | 0.00亿 | 0.000% |
| 2026-05-28 | 11.074 | 10.484 | 11.074 | 10.104 | -0.610 | -5.498% | 29.02万 | 0.00亿 | 0.000% |
| 2026-05-27 | 11.714 | 11.094 | 12.244 | 10.694 | -0.420 | -3.648% | 32.52万 | 0.00亿 | 0.000% |
| 2026-05-26 | 11.894 | 11.514 | 11.954 | 11.414 | -0.480 | -4.002% | 22.40万 | 0.00亿 | 0.000% |
| 2026-05-25 | 12.704 | 11.994 | 12.784 | 11.934 | -0.490 | -3.925% | 22.19万 | 0.00亿 | 0.000% |
| 2026-05-22 | 12.414 | 12.484 | 12.874 | 12.254 | 0.110 | 0.889% | 14.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 12.794 | 12.374 | 13.094 | 12.304 | -0.270 | -2.135% | 21.96万 | 0.00亿 | 0.000% |
| 2026-05-20 | 12.344 | 12.644 | 12.874 | 12.194 | 0.180 | 1.444% | 14.25万 | 0.00亿 | 0.000% |
| 2026-05-19 | 12.894 | 12.464 | 12.914 | 11.994 | -0.420 | -3.260% | 27.03万 | 0.00亿 | 0.000% |
| 2026-05-18 | 12.074 | 12.884 | 12.924 | 12.014 | 0.700 | 5.745% | 21.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 12.384 | 12.184 | 12.444 | 11.974 | -0.200 | -1.615% | 13.99万 | 0.00亿 | 0.000% |
| 2026-05-14 | 12.594 | 12.384 | 12.674 | 12.314 | -0.240 | -1.901% | 12.35万 | 0.00亿 | 0.000% |
| 2026-05-13 | 12.374 | 12.624 | 12.744 | 12.284 | 0.250 | 2.020% | 17.33万 | 0.00亿 | 0.000% |
| 2026-05-12 | 12.394 | 12.374 | 12.744 | 12.224 | -0.080 | -0.642% | 17.88万 | 0.00亿 | 0.000% |
| 2026-05-11 | 12.134 | 12.454 | 12.594 | 12.054 | 0.330 | 2.722% | 20.28万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.874 | 12.124 | 12.314 | 11.854 | 0.270 | 2.278% | 23.00万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.324 | 11.854 | 12.074 | 11.154 | 0.510 | 4.496% | 36.70万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.744 | 11.344 | 12.044 | 11.274 | -0.400 | -3.406% | 31.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 11.964 | 11.744 | 12.194 | 11.664 | -0.500 | -4.084% | 37.28万 | 0.00亿 | 0.000% |
| 2026-04-29 | 12.914 | 12.244 | 13.254 | 12.244 | -0.380 | -3.010% | 54.29万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.674 | 12.624 | 12.624 | 11.674 | 1.150 | 10.023% | 41.46万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.294 | 11.474 | 11.524 | 11.014 | 0.200 | 1.774% | 38.58万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.894 | 11.274 | 11.904 | 10.804 | 0.450 | 4.157% | 55.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.354 | 10.824 | 10.984 | 10.204 | 0.510 | 4.945% | 24.63万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.224 | 10.314 | 10.424 | 10.124 | 0.020 | 0.194% | 13.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.984 | 10.294 | 10.294 | 9.904 | 0.300 | 3.002% | 18.11万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.494 | 9.994 | 10.104 | 9.414 | 0.000 | 0.000% | 24.82万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.314 | 9.444 | 9.454 | 9.194 | 0.000 | 0.000% | 8.39万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.320 | 9.310 | 9.370 | 9.190 | -0.010 | -0.110% | 5.53万 | 0.51亿 | 0.910% |
| 2026-04-15 | 9.544 | 9.324 | 9.544 | 9.264 | 0.000 | 0.000% | 6.06万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.264 | 9.444 | 9.494 | 9.144 | 0.340 | 3.735% | 11.26万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.124 | 9.104 | 9.234 | 9.054 | 0.000 | 0.000% | 6.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.134 | 9.164 | 9.644 | 9.124 | 0.000 | 0.000% | 11.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.364 | 9.134 | 9.364 | 9.114 | 0.000 | 0.000% | 7.21万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.124 | 9.374 | 9.444 | 9.124 | 0.000 | 0.000% | 11.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.794 | 8.954 | 9.074 | 8.744 | 0.000 | 0.000% | 5.43万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.944 | 8.754 | 9.004 | 8.724 | 0.000 | 0.000% | 4.69万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.044 | 8.974 | 9.234 | 8.924 | 0.000 | 0.000% | 7.51万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.624 | 9.104 | 9.314 | 8.584 | 0.000 | 0.000% | 14.94万 | 0.00亿 | 0.000% |