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
2026-05-06	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%
2026-03-13	17.92	17.28	-0.93	-5.11%	17.19	17.96	446562	77612	7.45%
2026-03-12	17.60	18.21	0.54	3.06%	17.56	18.28	529644	95546	8.83%
2026-03-11	17.59	17.67	0.08	0.45%	17.58	17.96	266264	47285	4.44%
2026-03-10	17.62	17.59	0.15	0.86%	17.33	17.78	222266	38981	3.71%
2026-03-09	17.61	17.44	-0.50	-2.79%	16.93	17.63	342827	59125	5.72%
2026-03-06	17.40	17.94	0.34	1.93%	17.40	18.05	243471	43358	4.06%
2026-03-05	17.70	17.60	0.30	1.73%	17.46	18.00	296990	52580	4.95%
2026-03-04	17.52	17.30	-0.46	-2.59%	17.21	17.83	291514	50879	4.86%
2026-03-03	18.03	17.76	-0.19	-1.06%	17.71	18.52	408428	74195	6.81%
2026-03-02	18.20	17.95	-1.00	-5.28%	17.70	18.38	458285	82323	7.64%
2026-02-27	18.70	18.95	0.28	1.50%	18.60	19.29	435247	82619	7.26%
2026-02-26	18.96	18.67	0.17	0.92%	18.60	19.34	639472	121497	10.66%
2026-02-25	18.06	18.50	0.45	2.49%	18.05	18.62	396909	73278	6.62%
2026-02-24	18.03	18.05	0.35	1.98%	17.86	18.28	211790	38300	3.53%
2026-02-13	17.90	17.70	-0.21	-1.17%	17.70	18.08	166458	29802	2.78%
2026-02-12	18.07	17.91	-0.49	-2.66%	17.88	18.15	267701	48085	4.46%
2026-02-11	18.04	18.40	0.31	1.71%	17.96	18.66	361991	66404	6.04%
2026-02-10	18.25	18.09	-0.22	-1.20%	18.06	18.35	170687	30960	2.85%
2026-02-09	18.51	18.31	-0.03	-0.16%	18.23	18.54	244223	44817	4.07%
2026-02-06	18.07	18.34	0.24	1.33%	17.85	18.53	304142	55515	5.07%
2026-02-05	17.91	18.10	0.03	0.17%	17.83	18.17	169538	30606	2.83%
2026-02-04	17.83	18.07	0.11	0.61%	17.80	18.25	210330	37976	3.51%
2026-02-03	17.90	17.96	0.32	1.81%	17.70	17.98	188371	33699	3.14%
2026-02-02	17.74	17.64	-0.10	-0.56%	17.60	17.97	177965	31673	2.97%
2026-01-30	17.80	17.74	-0.11	-0.62%	17.52	17.87	186880	33061	3.12%
2026-01-29	17.88	17.85	-0.13	-0.72%	17.60	18.15	197229	35359	3.29%
2026-01-28	18.15	17.98	-0.25	-1.37%	17.95	18.32	193996	35093	3.23%
2026-01-27	18.09	18.23	0.08	0.44%	17.71	18.29	237954	42835	3.97%