川恒股份 (002895) - 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
2026-05-07	36.50	35.88	-0.45	-1.24%	35.34	36.50	117687	42055	1.98%
2026-05-06	36.30	36.33	-0.15	-0.41%	35.63	36.52	122154	43922	2.05%
2026-04-30	37.00	36.48	-1.62	-4.25%	36.00	37.34	201252	73628	3.38%
2026-04-29	37.02	38.10	0.84	2.25%	36.28	38.24	97682	36655	1.64%
2026-04-28	36.33	37.26	1.15	3.18%	36.30	37.47	116899	43232	1.96%
2026-04-27	36.30	36.11	-0.22	-0.61%	35.94	36.56	65340	23694	1.10%
2026-04-24	35.72	36.33	0.62	1.74%	35.71	36.67	91066	33042	1.53%
2026-04-23	36.07	35.71	-0.47	-1.30%	35.50	36.38	107090	38377	1.80%
2026-04-22	36.80	36.18	-0.47	-1.28%	35.92	36.94	131168	47479	2.20%
2026-04-21	36.57	36.65	0.17	0.47%	35.90	37.00	86803	31699	1.46%
2026-04-20	37.04	36.48	-0.58	-1.57%	36.31	37.37	98248	35972	1.65%
2026-04-17	38.38	37.06	-1.47	-3.82%	36.71	38.73	108009	40284	1.82%
2026-04-16	37.57	38.53	0.87	2.31%	37.25	38.88	77972	29826	1.31%
2026-04-15	37.97	37.66	-0.33	-0.87%	36.90	38.45	97973	36770	1.65%
2026-04-14	38.80	37.99	-0.62	-1.61%	37.51	38.90	110373	41715	1.86%
2026-04-13	39.55	38.61	-0.97	-2.45%	38.50	39.89	101831	39672	1.71%
2026-04-10	40.44	39.58	-0.23	-0.58%	39.03	40.50	131412	52289	2.21%
2026-04-09	39.40	39.81	0.15	0.38%	38.70	40.06	67035	26475	1.13%
2026-04-08	39.30	39.66	0.60	1.54%	38.51	40.04	90677	35856	1.52%
2026-04-07	38.86	39.06	-0.09	-0.23%	37.63	39.49	79575	30820	1.34%
2026-04-03	39.11	39.15	0.15	0.38%	38.41	39.85	72578	28446	1.22%
2026-04-02	38.87	39.00	0.05	0.13%	38.56	40.08	83434	32778	1.40%
2026-04-01	39.92	38.95	-0.57	-1.44%	38.78	40.16	92307	36253	1.55%
2026-03-31	40.47	39.52	-1.04	-2.56%	39.31	40.54	69185	27518	1.16%
2026-03-30	39.62	40.56	0.91	2.30%	39.22	40.85	109883	44298	1.85%
2026-03-27	37.95	39.65	1.30	3.39%	37.88	40.19	120242	47412	2.02%
2026-03-26	38.19	38.35	-0.05	-0.13%	37.89	39.05	84720	32556	1.42%
2026-03-25	36.30	38.40	2.74	7.68%	36.01	38.72	187701	70767	3.15%
2026-03-24	36.19	35.66	-0.22	-0.61%	34.50	36.24	112245	39432	1.88%
2026-03-23	34.57	35.88	-0.38	-1.05%	34.57	36.86	215330	76867	3.61%
2026-03-20	37.00	36.26	-0.52	-1.41%	36.18	37.42	105043	38690	1.76%
2026-03-19	38.32	36.78	-1.71	-4.44%	36.59	38.39	162633	60241	2.73%
2026-03-18	38.92	38.49	-0.41	-1.05%	37.70	39.05	103895	39715	1.74%
2026-03-17	41.10	38.90	-1.87	-4.59%	38.78	41.98	152574	60957	2.56%
2026-03-16	42.57	40.77	-1.59	-3.75%	40.40	43.53	187599	78348	3.14%
2026-03-13	41.12	42.36	1.24	3.02%	41.12	43.90	234335	100443	3.93%
2026-03-12	40.90	41.12	0.34	0.83%	40.50	41.93	144152	59548	2.42%
2026-03-11	41.13	40.78	-0.28	-0.68%	40.02	41.25	144264	58671	2.42%
2026-03-10	41.09	41.06	-0.49	-1.18%	40.80	41.83	97512	40041	1.63%
2026-03-09	42.53	41.55	-0.41	-0.98%	40.67	42.93	138268	57425	2.32%
2026-03-06	40.69	41.96	1.17	2.87%	40.42	42.60	138667	58016	2.32%
2026-03-05	41.85	40.79	-0.57	-1.38%	40.60	41.95	94027	38599	1.58%
2026-03-04	40.45	41.36	0.22	0.53%	40.45	42.62	128373	53412	2.15%
2026-03-03	42.95	41.14	-2.61	-5.97%	40.89	43.96	197772	82692	3.31%
2026-03-02	43.60	43.75	0.77	1.79%	42.08	44.00	184372	79744	3.09%
2026-02-27	42.78	42.98	-0.03	-0.07%	42.46	43.70	122445	52570	2.05%
2026-02-26	43.87	43.01	-0.99	-2.25%	42.91	44.15	194837	84399	3.27%
2026-02-25	42.02	44.00	1.62	3.82%	42.02	46.02	335872	148675	5.63%
2026-02-24	39.55	42.38	3.85	9.99%	39.29	42.38	156054	64007	2.62%
2026-02-13	39.23	38.53	-0.92	-2.33%	38.38	39.33	66163	25676	1.11%
2026-02-12	39.21	39.45	0.03	0.08%	39.21	39.99	59486	23540	1.00%
2026-02-11	38.20	39.42	1.12	2.92%	38.19	39.92	75426	29699	1.26%
2026-02-10	38.49	38.30	-0.11	-0.29%	38.01	38.62	53534	20496	0.90%
2026-02-09	38.64	38.41	0.26	0.68%	38.02	38.88	65026	24993	1.09%
2026-02-06	36.74	38.15	0.95	2.55%	36.15	38.69	106433	40391	1.78%
2026-02-05	38.10	37.20	-1.10	-2.87%	37.00	38.95	96347	36416	1.61%
2026-02-04	39.01	38.30	-0.20	-0.52%	38.01	39.18	91564	35155	1.53%
2026-02-03	38.02	38.50	0.70	1.85%	37.46	38.59	155563	59275	2.61%
2026-02-02	40.31	37.80	-4.20	-10.00%	37.80	40.33	219730	85259	3.68%
2026-01-30	40.53	42.00	0.82	1.99%	39.83	42.10	157922	64881	2.65%
2026-01-29	42.64	41.18	-1.30	-3.06%	40.64	43.08	155638	64681	2.61%
2026-01-28	41.50	42.48	0.93	2.24%	40.55	42.94	159985	67022	2.68%