恒宝股份 (002104) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	10.60	11.76	1.07	10.01%	10.58	11.76	283243	32611	4.72%
2026-08-05	10.58	10.69	0.09	0.85%	10.52	10.87	337720	36065	5.63%
2026-08-04	10.59	10.60	0.11	1.05%	10.49	10.80	408810	43448	6.82%
2026-08-03	10.32	10.49	0.22	2.14%	10.17	10.51	302736	31467	5.05%
2026-07-31	10.00	10.27	0.15	1.48%	9.96	10.44	395795	40561	6.60%
2026-07-30	9.99	10.12	0.04	0.40%	9.93	10.40	385761	39350	6.43%
2026-07-29	9.94	10.08	0.09	0.90%	9.78	10.19	440033	44043	7.34%
2026-07-28	9.57	9.99	0.37	3.85%	9.54	10.10	525518	52328	8.76%
2026-07-27	9.03	9.62	0.58	6.42%	8.88	9.65	421720	40024	7.03%
2026-07-24	9.30	9.04	-0.37	-3.93%	9.04	9.39	272074	24998	4.54%
2026-07-23	9.20	9.44	0.20	2.16%	9.13	9.47	324920	30240	5.42%
2026-07-22	9.38	9.24	-0.29	-3.04%	9.19	9.56	401078	37397	6.69%
2026-07-21	9.15	9.53	0.33	3.59%	9.10	9.93	544928	51917	9.09%
2026-07-20	9.10	9.20	0.11	1.21%	9.03	9.62	403384	37595	6.73%
2026-07-17	9.49	9.09	-0.48	-5.02%	9.01	9.67	315644	29333	5.26%
2026-07-16	9.44	9.57	0.05	0.53%	9.26	9.77	257470	24657	4.29%
2026-07-15	9.43	9.52	0.00	0.00%	9.41	9.82	258800	24798	4.32%
2026-07-14	9.51	9.52	0.02	0.21%	9.23	9.59	271739	25499	4.53%
2026-07-13	10.07	9.50	-0.56	-5.57%	9.50	10.27	373770	36375	6.23%
2026-07-10	9.66	10.06	0.40	4.14%	9.49	10.48	674931	68020	11.25%
2026-07-09	10.38	9.66	-0.77	-7.38%	9.40	10.38	776371	75609	12.95%
2026-07-08	9.88	10.43	0.64	6.54%	9.70	10.77	866839	90970	14.45%
2026-07-07	10.39	9.79	-0.35	-3.45%	9.68	10.46	269986	26782	4.50%
2026-07-06	10.28	10.14	-0.14	-1.36%	10.13	10.91	380209	39932	6.34%
2026-07-03	10.50	10.28	-0.11	-1.06%	10.23	10.55	171975	17833	2.87%
2026-07-02	10.64	10.39	-0.31	-2.90%	10.33	10.79	222753	23532	3.71%
2026-07-01	10.35	10.70	0.39	3.78%	10.20	10.93	312571	33111	5.21%
2026-06-30	10.19	10.31	0.18	1.78%	10.05	10.41	205353	21174	3.42%
2026-06-29	10.30	10.13	-0.17	-1.65%	10.00	10.32	231313	23463	3.86%
2026-06-26	10.56	10.30	-0.35	-3.29%	10.29	10.73	239834	25174	4.00%
2026-06-25	10.68	10.65	-0.11	-1.02%	10.46	10.82	227624	24186	3.80%
2026-06-24	11.27	10.76	-0.51	-4.53%	10.63	11.35	281566	30615	4.70%
2026-06-23	11.55	11.27	-0.19	-1.66%	11.20	11.98	295495	34017	4.93%
2026-06-22	11.04	11.46	0.35	3.15%	10.88	11.50	324532	36310	5.41%
2026-06-18	11.33	11.11	-0.23	-2.03%	11.10	11.37	206691	23163	3.45%
2026-06-17	11.74	11.34	-0.29	-2.49%	11.26	11.74	300322	34355	5.01%
2026-06-16	11.51	11.63	0.05	0.43%	11.40	11.72	171133	19802	2.85%
2026-06-15	11.44	11.58	0.22	1.94%	11.34	11.71	198911	22975	3.32%
2026-06-12	11.36	11.36	0.22	1.97%	11.12	11.52	239697	27234	4.00%
2026-06-11	11.23	11.14	-0.20	-1.76%	10.95	11.32	212224	23460	3.54%
2026-06-10	11.22	11.34	0.01	0.09%	11.18	11.52	219611	24885	3.66%
2026-06-09	11.41	11.33	0.00	0.00%	11.12	11.45	219998	24794	3.67%
2026-06-08	11.57	11.33	-0.50	-4.23%	11.12	11.88	220595	25279	3.68%
2026-06-05	11.76	11.83	0.06	0.51%	11.67	12.02	221186	26274	3.69%
2026-06-04	11.71	11.77	-0.05	-0.42%	11.65	12.04	160011	18927	2.67%
2026-06-03	11.86	11.82	0.00	0.00%	11.72	12.14	199251	23774	3.32%
2026-06-02	12.17	11.82	-0.37	-3.04%	11.68	12.26	219428	26002	3.66%
2026-06-01	11.90	12.19	0.22	1.84%	11.89	12.49	295000	36132	4.92%
2026-05-29	12.42	11.97	-0.47	-3.78%	11.93	12.48	212944	25826	3.55%
2026-05-28	12.42	12.44	-0.02	-0.16%	12.04	12.52	237446	29160	3.96%
2026-05-27	12.83	12.46	-0.49	-3.78%	12.33	12.96	237635	29814	3.96%
2026-05-26	12.93	12.95	0.04	0.31%	12.65	13.24	245645	31650	4.10%
2026-05-25	13.32	12.91	-0.26	-1.97%	12.82	13.93	434297	58084	7.24%
2026-05-22	13.49	13.17	-0.08	-0.60%	13.06	13.53	163959	21640	2.73%
2026-05-21	13.80	13.25	-0.54	-3.92%	13.23	13.90	210268	28573	3.51%
2026-05-20	13.68	13.79	0.04	0.29%	13.53	13.89	182864	25146	3.05%
2026-05-19	13.55	13.75	0.07	0.51%	13.51	13.75	148828	20313	2.48%
2026-05-18	13.48	13.68	0.09	0.66%	13.35	13.80	173703	23587	2.90%
2026-05-15	13.88	13.59	-0.29	-2.09%	13.54	13.94	225386	30854	3.76%
2026-05-14	14.40	13.88	-0.45	-3.14%	13.88	14.41	210283	29538	3.51%
2026-05-13	14.38	14.33	-0.08	-0.56%	14.20	14.41	184878	26399	3.08%
2026-05-12	14.79	14.41	-0.38	-2.57%	14.37	14.79	207687	30137	3.46%
2026-05-11	14.91	14.79	-0.09	-0.60%	14.68	15.04	226064	33465	3.77%
2026-05-08	14.70	14.88	0.10	0.68%	14.65	14.98	239235	35576	3.99%
2026-05-07	15.20	14.78	-0.42	-2.76%	14.76	15.25	586911	87504	9.79%
2026-05-06	14.40	15.20	0.97	6.82%	14.38	15.65	890829	136318	14.85%
2026-04-30	14.22	14.23	0.02	0.14%	14.12	14.42	135838	19358	2.27%
2026-04-29	13.90	14.21	0.23	1.65%	13.86	14.30	151678	21543	2.53%
2026-04-28	14.20	13.98	-0.43	-2.98%	13.91	14.25	172852	24235	2.88%