东宏股份（603856）历史行情

以下为东宏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
2026-10-09	11.780	11.750	11.860	11.540	-0.090	-0.760%	2.62万	0.00亿	0.000%
2026-10-08	11.730	11.840	11.910	11.680	0.110	0.938%	2.56万	0.00亿	0.000%
2026-10-07	11.760	11.730	11.810	11.630	0.020	0.171%	222.19万	0.26亿	0.788%
2026-10-06	11.760	11.730	11.810	11.630	0.020	0.171%	222.19万	0.26亿	0.788%
2026-10-05	11.760	11.730	11.810	11.630	0.020	0.171%	222.19万	0.26亿	0.788%
2026-10-02	11.760	11.730	11.810	11.630	0.020	0.171%	222.19万	0.26亿	0.788%
2026-10-01	11.760	11.730	11.810	11.630	0.020	0.171%	222.19万	0.26亿	0.788%
2026-09-30	11.760	11.730	11.810	11.630	0.020	0.171%	2.22万	0.00亿	0.000%
2026-09-29	11.650	11.710	11.780	11.550	0.090	0.775%	1.56万	0.00亿	0.000%
2026-09-28	11.790	11.620	11.800	11.530	-0.100	-0.853%	2.11万	0.00亿	0.000%
2026-09-27	11.760	11.720	11.770	11.650	0.010	0.085%	131.73万	0.15亿	0.467%
2026-09-24	11.760	11.720	11.770	11.650	0.010	0.085%	1.32万	0.00亿	0.000%
2026-09-23	11.620	11.710	11.810	11.600	0.050	0.429%	1.55万	0.00亿	0.000%
2026-09-22	11.730	11.660	11.760	11.600	-0.050	-0.427%	1.79万	0.00亿	0.000%
2026-09-21	11.410	11.710	11.710	11.380	0.290	2.539%	3.05万	0.00亿	0.000%
2026-09-18	11.400	11.420	11.480	11.380	0.050	0.440%	1.42万	0.00亿	0.000%
2026-09-17	11.370	11.370	11.440	11.310	-0.010	-0.088%	1.50万	0.00亿	0.000%
2026-09-16	11.260	11.380	11.400	11.180	0.110	0.976%	2.00万	0.00亿	0.000%
2026-09-15	11.330	11.270	11.500	11.250	-0.120	-1.054%	2.19万	0.00亿	0.000%
2026-09-14	11.400	11.390	11.560	11.360	-0.060	-0.524%	2.05万	0.00亿	0.000%
2026-09-11	11.630	11.450	11.630	11.400	-0.260	-2.220%	2.69万	0.00亿	0.000%
2026-09-10	11.720	11.710	11.860	11.700	-0.130	-1.098%	1.81万	0.00亿	0.000%
2026-09-09	11.910	11.840	11.920	11.770	-0.070	-0.588%	1.89万	0.00亿	0.000%
2026-09-08	11.710	11.910	11.920	11.670	0.180	1.535%	2.91万	0.00亿	0.000%
2026-09-07	11.730	11.730	11.770	11.620	0.000	0.000%	2.12万	0.00亿	0.000%
2026-09-04	11.820	11.730	11.910	11.690	-0.040	-0.340%	2.17万	0.00亿	0.000%
2026-09-03	11.870	11.770	11.920	11.750	0.000	0.000%	2.73万	0.00亿	0.000%
2026-09-02	11.790	11.770	11.830	11.560	-0.010	-0.085%	3.20万	0.00亿	0.000%
2026-09-01	11.700	11.780	11.830	11.650	0.110	0.943%	4.30万	0.00亿	0.000%
2026-08-31	11.530	11.670	11.700	11.480	0.180	1.567%	3.63万	0.00亿	0.000%
2026-08-28	11.460	11.490	11.530	11.400	0.090	0.789%	3.29万	0.00亿	0.000%
2026-08-27	11.450	11.400	11.450	11.280	-0.010	-0.088%	2.40万	0.00亿	0.000%
2026-08-26	11.390	11.410	11.470	11.340	0.020	0.176%	2.71万	0.00亿	0.000%
2026-08-25	11.380	11.390	11.400	11.250	-0.020	-0.175%	3.69万	0.00亿	0.000%
2026-08-24	11.550	11.410	11.670	11.410	-0.160	-1.383%	3.52万	0.00亿	0.000%
2026-08-21	11.390	11.570	11.580	11.200	0.110	0.960%	3.75万	0.00亿	0.000%
2026-08-20	11.340	11.460	11.500	11.310	0.070	0.615%	3.44万	0.00亿	0.000%
2026-08-19	11.250	11.390	11.560	11.250	0.040	0.352%	4.33万	0.00亿	0.000%
2026-08-18	11.300	11.350	11.380	11.240	0.050	0.442%	2.73万	0.00亿	0.000%
2026-08-17	11.220	11.300	11.320	11.150	0.060	0.534%	2.84万	0.00亿	0.000%
2026-08-14	11.200	11.240	11.350	11.150	0.030	0.268%	2.07万	0.00亿	0.000%
2026-08-13	11.350	11.210	11.360	11.210	-0.130	-1.146%	2.60万	0.00亿	0.000%
2026-08-12	11.340	11.340	11.420	11.270	-0.040	-0.351%	2.50万	0.00亿	0.000%
2026-08-11	11.570	11.380	11.580	11.370	-0.190	-1.642%	4.17万	0.00亿	0.000%
2026-08-10	11.290	11.570	11.610	11.270	0.330	2.936%	4.66万	0.00亿	0.000%
2026-08-07	11.400	11.240	11.400	11.180	-0.110	-0.969%	3.71万	0.00亿	0.000%
2026-08-06	11.400	11.350	11.540	11.230	-0.100	-0.873%	4.22万	0.00亿	0.000%
2026-08-05	11.390	11.450	11.480	11.350	0.030	0.263%	3.64万	0.00亿	0.000%
2026-08-04	11.570	11.420	11.580	11.300	-0.110	-0.954%	4.34万	0.00亿	0.000%
2026-08-03	11.240	11.530	11.610	11.220	0.260	2.307%	3.12万	0.00亿	0.000%
2026-07-31	11.140	11.270	11.330	11.140	0.150	1.349%	2.40万	0.00亿	0.000%
2026-07-30	11.120	11.120	11.220	11.050	-0.010	-0.090%	2.62万	0.00亿	0.000%
2026-07-29	11.000	11.130	11.150	10.970	0.130	1.182%	2.54万	0.00亿	0.000%
2026-07-28	10.900	11.000	11.150	10.900	0.020	0.182%	2.97万	0.00亿	0.000%
2026-07-27	10.850	10.980	11.050	10.850	0.100	0.919%	2.20万	0.00亿	0.000%
2026-07-24	10.990	10.880	11.010	10.850	-0.130	-1.181%	1.39万	0.00亿	0.000%
2026-07-23	10.820	11.010	11.060	10.820	0.170	1.568%	2.14万	0.00亿	0.000%
2026-07-22	11.170	10.840	11.170	10.810	-0.300	-2.693%	3.33万	0.00亿	0.000%
2026-07-21	11.110	11.140	11.180	10.820	0.200	1.828%	3.72万	0.00亿	0.000%
2026-07-20	11.350	10.940	11.680	10.860	-0.400	-3.527%	6.23万	0.00亿	0.000%
2026-07-17	11.600	11.340	11.750	11.250	-0.240	-2.073%	5.29万	0.00亿	0.000%
2026-07-16	12.200	11.580	12.200	11.490	-0.440	-3.661%	7.72万	0.00亿	0.000%
2026-07-15	11.890	12.020	12.370	11.820	0.160	1.349%	3.78万	0.00亿	0.000%
2026-07-14	12.060	11.860	12.140	11.760	-0.290	-2.387%	4.77万	0.00亿	0.000%
2026-07-13	13.000	12.150	13.030	12.000	-0.940	-7.181%	7.39万	0.00亿	0.000%
2026-07-10	12.880	13.090	13.270	12.800	0.220	1.709%	5.32万	0.00亿	0.000%
2026-07-09	13.090	12.870	13.190	12.340	-0.220	-1.681%	8.41万	0.00亿	0.000%
2026-07-08	13.600	13.090	13.680	13.020	-0.580	-4.243%	5.75万	0.00亿	0.000%
2026-07-07	13.750	13.670	13.920	13.530	-0.080	-0.582%	4.94万	0.00亿	0.000%
2026-07-06	13.790	13.750	14.010	13.710	-0.060	-0.434%	6.97万	0.00亿	0.000%
2026-07-03	13.470	13.810	13.850	13.360	0.300	2.221%	8.22万	0.00亿	0.000%
2026-07-02	13.700	13.510	13.900	13.470	-0.250	-1.817%	5.76万	0.00亿	0.000%
2026-07-01	13.650	13.760	13.850	13.490	-0.070	-0.506%	8.22万	0.00亿	0.000%
2026-06-30	13.300	13.830	13.940	12.990	0.530	3.985%	15.26万	0.00亿	0.000%
2026-06-29	12.850	13.300	13.340	12.710	0.440	3.421%	11.04万	0.00亿	0.000%
2026-06-26	13.200	12.860	13.200	12.710	-0.280	-2.131%	5.81万	0.00亿	0.000%
2026-06-25	13.210	13.140	13.400	12.800	-0.200	-1.499%	8.34万	0.00亿	0.000%
2026-06-24	12.810	13.340	13.680	12.800	0.420	3.251%	14.73万	0.00亿	0.000%
2026-06-23	12.070	12.920	13.260	12.000	0.710	5.815%	13.89万	0.00亿	0.000%
2026-06-22	12.450	12.210	12.470	11.420	-0.340	-2.709%	10.72万	0.00亿	0.000%
2026-06-18	12.470	12.550	12.620	12.180	0.050	0.400%	6.44万	0.00亿	0.000%
2026-06-17	12.530	12.500	12.650	12.370	-0.120	-0.951%	4.74万	0.00亿	0.000%
2026-06-16	12.800	12.620	12.920	12.550	-0.130	-1.020%	6.77万	0.00亿	0.000%
2026-06-15	12.700	12.750	12.960	12.450	0.200	1.594%	7.29万	0.00亿	0.000%
2026-06-12	11.990	12.550	12.670	11.910	0.690	5.818%	8.20万	0.00亿	0.000%
2026-06-11	11.720	11.860	11.900	11.590	0.060	0.508%	4.30万	0.00亿	0.000%
2026-06-10	11.710	11.800	12.240	11.680	0.049	0.417%	6.70万	0.00亿	0.000%
2026-06-09	12.171	11.751	12.321	11.631	-0.350	-2.892%	8.28万	0.00亿	0.000%
2026-06-08	11.681	12.101	12.361	11.611	0.230	1.937%	8.90万	0.00亿	0.000%
2026-06-05	11.811	11.871	12.061	11.781	0.050	0.423%	5.06万	0.00亿	0.000%
2026-06-04	12.031	11.821	12.151	11.661	-0.260	-2.152%	6.39万	0.00亿	0.000%
2026-06-03	12.141	12.081	12.281	11.991	-0.110	-0.902%	7.60万	0.00亿	0.000%
2026-06-02	12.731	12.191	12.741	12.171	-0.640	-4.988%	14.01万	0.00亿	0.000%
2026-06-01	11.791	12.831	12.971	11.721	1.060	9.005%	18.85万	0.00亿	0.000%
2026-05-29	11.611	11.771	12.441	11.611	0.320	2.795%	8.37万	0.00亿	0.000%
2026-05-28	11.421	11.451	11.541	11.191	0.020	0.175%	3.84万	0.00亿	0.000%
2026-05-27	11.941	11.431	12.001	11.391	-0.520	-4.351%	5.79万	0.00亿	0.000%
2026-05-26	12.271	11.951	12.271	11.791	-0.370	-3.003%	5.66万	0.00亿	0.000%
2026-05-25	12.121	12.321	12.691	12.101	0.330	2.752%	7.01万	0.00亿	0.000%
2026-05-22	11.981	11.991	12.101	11.771	0.040	0.335%	3.42万	0.00亿	0.000%
2026-05-21	12.061	11.951	12.371	11.921	-0.130	-1.076%	4.67万	0.00亿	0.000%
2026-05-20	12.241	12.081	12.241	11.921	-0.160	-1.307%	3.02万	0.00亿	0.000%
2026-05-19	12.121	12.241	12.241	12.041	0.170	1.408%	3.26万	0.00亿	0.000%
2026-05-18	11.731	12.071	12.111	11.731	0.290	2.462%	5.00万	0.00亿	0.000%
2026-05-15	12.111	11.781	12.131	11.711	-0.320	-2.644%	5.46万	0.00亿	0.000%
2026-05-14	12.351	12.101	12.361	12.101	-0.210	-1.706%	4.14万	0.00亿	0.000%
2026-05-13	12.451	12.311	12.521	12.281	-0.170	-1.362%	5.69万	0.00亿	0.000%
2026-05-12	12.781	12.481	12.831	12.421	-0.320	-2.500%	5.10万	0.00亿	0.000%
2026-05-11	12.871	12.801	13.011	12.781	0.000	0.000%	6.44万	0.00亿	0.000%
2026-05-08	12.671	12.801	12.851	12.541	0.100	0.787%	4.22万	0.00亿	0.000%
2026-05-07	12.821	12.701	12.871	12.641	-0.070	-0.548%	4.68万	0.00亿	0.000%
2026-05-06	13.031	12.771	13.041	12.671	-0.090	-0.700%	7.96万	0.00亿	0.000%
2026-04-30	12.951	12.861	13.141	12.821	-0.070	-0.541%	7.28万	0.00亿	0.000%
2026-04-29	12.681	12.931	13.161	12.681	0.350	2.782%	8.45万	0.00亿	0.000%
2026-04-28	12.421	12.581	12.661	12.391	0.060	0.479%	4.96万	0.00亿	0.000%
2026-04-27	12.531	12.521	12.531	12.201	0.030	0.240%	10.72万	0.00亿	0.000%
2026-04-24	12.671	12.491	12.761	12.381	-0.280	-2.192%	8.92万	0.00亿	0.000%
2026-04-23	12.511	12.771	13.031	12.431	0.250	1.997%	8.37万	0.00亿	0.000%
2026-04-22	12.801	12.521	12.801	12.271	-0.160	-1.262%	7.58万	0.00亿	0.000%
2026-04-21	12.811	12.681	12.861	12.471	-0.190	-1.476%	4.48万	0.00亿	0.000%
2026-04-20	12.521	12.871	13.001	12.461	0.400	3.207%	6.18万	0.00亿	0.000%
2026-04-17	12.601	12.471	12.651	12.321	-0.190	-1.501%	2.35万	0.00亿	0.000%
2026-04-16	12.471	12.661	12.661	12.381	0.250	2.014%	2.22万	0.00亿	0.000%
2026-04-15	12.471	12.411	12.551	12.331	-0.040	-0.321%	2.01万	0.00亿	0.000%
2026-04-14	12.491	12.451	12.491	12.271	0.080	0.647%	2.26万	0.00亿	0.000%
2026-04-13	12.571	12.371	12.591	12.261	0.000	0.000%	4.16万	0.00亿	0.000%
2026-04-10	12.491	12.621	12.721	12.491	0.000	0.000%	1.62万	0.00亿	0.000%
2026-04-09	12.601	12.451	12.621	12.441	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-08	12.611	12.671	12.751	12.561	0.000	0.000%	4.06万	0.00亿	0.000%
2026-04-07	12.211	12.391	12.431	12.161	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-03	12.441	12.171	12.561	12.101	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-02	12.801	12.511	12.801	12.371	0.000	0.000%	3.37万	0.00亿	0.000%
2026-04-01	12.851	12.771	12.901	12.701	0.000	0.000%	1.97万	0.00亿	0.000%