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
2026-06-18	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%
2026-04-27	14.16	14.41	-0.04	-0.28%	13.55	14.66	369966	51737	6.17%
2026-04-24	14.35	14.45	0.00	0.00%	14.30	14.84	173842	25335	2.90%
2026-04-23	14.83	14.45	-0.41	-2.76%	14.40	14.87	228942	33230	3.82%
2026-04-22	14.80	14.86	0.00	0.00%	14.62	14.90	159004	23502	2.65%
2026-04-21	15.17	14.86	-0.33	-2.17%	14.80	15.19	251803	37506	4.20%
2026-04-20	15.16	15.19	-0.01	-0.07%	15.12	15.25	164001	24919	2.73%
2026-04-17	15.29	15.20	-0.10	-0.65%	15.03	15.35	197147	29934	3.29%
2026-04-16	15.29	15.30	0.06	0.39%	15.18	15.39	185868	28415	3.10%
2026-04-15	15.60	15.24	-0.25	-1.61%	15.19	15.62	239623	36796	4.00%
2026-04-14	15.84	15.49	-0.23	-1.46%	15.35	15.89	308675	47933	5.15%
2026-04-13	15.88	15.72	-0.58	-3.56%	15.57	15.96	472157	74201	7.87%
2026-04-10	15.45	16.30	0.91	5.91%	15.37	16.93	735867	119654	12.27%
2026-04-09	15.62	15.39	-0.42	-2.66%	15.34	15.72	200765	31026	3.35%
2026-04-08	15.56	15.81	0.46	3.00%	15.48	15.87	305746	47913	5.10%
2026-04-07	15.02	15.35	0.22	1.45%	15.02	15.58	267608	41263	4.46%
2026-04-03	15.75	15.13	-0.15	-0.98%	15.11	16.00	268346	41375	4.47%
2026-04-02	15.49	15.28	-0.29	-1.86%	15.19	15.56	126783	19463	2.11%
2026-04-01	15.71	15.57	0.16	1.04%	15.47	15.77	120230	18716	2.00%
2026-03-31	15.71	15.41	-0.30	-1.91%	15.39	15.82	139011	21670	2.32%
2026-03-30	15.50	15.71	-0.06	-0.38%	15.43	15.75	126453	19747	2.11%
2026-03-27	15.31	15.77	0.27	1.74%	15.19	15.84	147203	23060	2.45%
2026-03-26	15.74	15.50	-0.29	-1.84%	15.41	15.85	142695	22264	2.38%
2026-03-25	15.60	15.79	0.27	1.74%	15.58	15.85	182280	28674	3.04%
2026-03-24	15.28	15.52	0.49	3.26%	15.03	15.57	263947	40366	4.40%
2026-03-23	15.49	15.03	-0.97	-6.06%	14.92	15.65	287354	44008	4.79%
2026-03-20	16.94	16.00	-0.70	-4.19%	16.00	16.96	263516	42955	4.39%
2026-03-19	16.42	16.70	-0.09	-0.54%	16.40	16.98	232904	38993	3.88%
2026-03-18	17.01	16.79	-0.27	-1.58%	16.54	17.06	237831	39860	3.97%
2026-03-17	17.36	17.06	-0.55	-3.12%	17.00	17.44	300668	51561	5.01%
2026-03-16	17.32	17.61	0.33	1.91%	17.32	17.97	348346	61698	5.81%