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
2026-07-31	35.12	34.57	-0.88	-2.48%	34.57	35.88	77774	27396	1.30%
2026-07-30	35.14	35.45	0.29	0.82%	34.72	35.80	86691	30501	1.45%
2026-07-29	35.02	35.16	-0.02	-0.06%	34.22	35.50	90696	31716	1.51%
2026-07-28	34.40	35.18	0.63	1.82%	34.03	35.50	88559	30970	1.48%
2026-07-27	33.11	34.55	1.09	3.26%	33.10	34.77	61345	20849	1.02%
2026-07-24	33.77	33.46	-0.45	-1.33%	33.03	33.97	60898	20393	1.02%
2026-07-23	33.30	33.91	0.44	1.31%	32.86	34.10	76836	25839	1.28%
2026-07-22	32.56	33.47	0.77	2.35%	32.17	33.50	91663	30178	1.53%
2026-07-21	31.03	32.70	1.57	5.04%	31.03	33.95	143954	47371	2.40%
2026-07-20	30.58	31.13	0.53	1.73%	30.19	31.38	83045	25689	1.39%
2026-07-17	30.30	30.60	0.20	0.66%	30.15	31.40	102846	31721	1.72%
2026-07-16	31.08	30.40	-0.71	-2.28%	30.17	31.25	61050	18653	1.02%
2026-07-15	29.28	31.11	1.68	5.71%	29.28	31.31	117546	35914	1.96%
2026-07-14	28.12	29.43	1.25	4.44%	28.12	29.46	72714	20893	1.21%
2026-07-13	28.40	28.18	-0.37	-1.30%	27.94	28.65	70907	19988	1.18%
2026-07-10	28.78	28.55	-0.25	-0.87%	28.10	28.95	81863	23333	1.37%
2026-07-09	29.40	28.80	-0.65	-2.21%	28.55	29.56	72515	20947	1.21%
2026-07-08	30.51	29.45	-1.07	-3.51%	29.30	31.13	73293	21963	1.22%
2026-07-07	31.63	30.52	-1.04	-3.30%	30.42	31.66	58067	17860	0.97%
2026-07-06	31.43	31.56	-0.14	-0.44%	30.83	32.02	82634	25932	1.38%
2026-07-03	30.79	31.70	0.92	2.99%	30.66	31.77	104618	32790	1.74%
2026-07-02	30.61	30.78	0.18	0.59%	30.40	31.50	97749	30243	1.63%
2026-07-01	29.02	30.60	1.40	4.79%	28.66	31.15	166596	50423	2.78%
2026-06-30	29.70	29.20	-0.67	-2.24%	28.91	29.95	120456	35164	2.01%
2026-06-29	30.46	29.87	-0.59	-1.94%	29.65	30.67	87649	26434	1.46%
2026-06-26	30.73	30.46	-0.50	-1.61%	29.97	31.17	97977	29805	1.63%
2026-06-25	31.49	30.96	-0.89	-2.79%	30.55	31.67	107794	33464	1.80%
2026-06-24	29.60	31.85	2.00	6.70%	29.44	31.99	173197	53429	2.89%
2026-06-23	31.69	29.85	-1.92	-6.04%	29.75	32.23	125159	38510	2.09%
2026-06-22	29.10	31.77	2.60	8.91%	28.88	31.77	167857	51291	2.80%
2026-06-18	30.00	29.17	-1.05	-3.47%	29.09	30.55	105571	31212	1.76%
2026-06-17	31.99	30.22	-1.96	-6.09%	29.99	32.09	111921	34222	1.87%
2026-06-16	32.30	32.18	-0.48	-1.47%	32.10	33.46	84500	27569	1.41%
2026-06-15	32.08	32.66	1.48	4.75%	31.48	33.00	164673	53044	2.77%
2026-06-12	30.80	31.18	-0.02	-0.06%	30.25	32.50	169711	53565	2.85%
2026-06-11	30.88	31.20	0.86	2.83%	30.39	31.38	97959	30334	1.65%
2026-06-10	29.88	30.34	0.16	0.53%	29.60	30.58	77300	23249	1.30%
2026-06-09	30.30	30.18	0.23	0.77%	29.58	30.30	72988	21870	1.23%
2026-06-08	31.00	29.95	-1.80	-5.67%	29.90	31.67	120574	36761	2.03%
2026-06-05	32.01	31.75	-0.46	-1.43%	31.42	32.77	112682	36156	1.89%
2026-06-04	34.77	32.21	-2.56	-7.36%	31.45	35.20	240143	78577	4.04%
2026-06-03	34.70	34.77	-0.03	-0.09%	34.50	35.56	79110	27680	1.33%
2026-06-02	35.91	34.80	-0.85	-2.38%	34.48	35.97	119265	41582	2.00%
2026-06-01	34.78	35.65	1.55	4.55%	34.78	36.10	203281	72536	3.42%
2026-05-29	34.53	34.10	-0.13	-0.38%	33.91	35.53	114525	39730	1.92%
2026-05-28	34.12	34.23	0.11	0.32%	33.40	35.18	103580	35434	1.74%
2026-05-27	34.20	34.12	0.40	1.19%	33.62	35.84	129566	44866	2.18%
2026-05-26	32.70	33.72	1.21	3.72%	32.60	33.79	97162	32308	1.63%
2026-05-25	32.88	32.51	-0.35	-1.07%	32.28	33.47	46279	15186	0.78%
2026-05-22	32.44	32.86	0.55	1.70%	31.69	33.23	77713	25258	1.31%
2026-05-21	32.98	32.31	-0.47	-1.43%	32.30	33.33	68842	22655	1.16%
2026-05-20	33.30	34.28	0.76	2.27%	33.21	34.54	69054	23464	1.16%
2026-05-19	33.67	33.52	-0.11	-0.33%	32.95	33.86	56945	18988	0.96%
2026-05-18	34.00	33.63	-0.55	-1.61%	33.33	34.50	83702	28235	1.41%
2026-05-15	34.60	34.18	-0.03	-0.09%	33.88	35.30	77302	26795	1.30%
2026-05-14	35.11	34.21	-0.90	-2.56%	34.20	35.24	79436	27466	1.34%
2026-05-13	36.04	35.11	-0.89	-2.47%	34.60	36.30	110623	38891	1.86%
2026-05-12	35.45	36.00	0.55	1.55%	35.44	36.39	98545	35495	1.66%
2026-05-11	35.27	35.45	0.15	0.42%	35.15	36.41	102393	36711	1.72%
2026-05-08	35.76	35.30	-0.58	-1.62%	35.02	36.06	91328	32311	1.54%
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%