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
2026-09-16	30.85	30.96	0.01	0.03%	30.39	31.26	44147	13559	0.74%
2026-09-15	31.80	30.95	-0.87	-2.73%	30.88	31.84	35615	11138	0.59%
2026-09-14	31.88	31.82	-0.06	-0.19%	31.40	31.96	31836	10079	0.53%
2026-09-11	33.25	31.88	-1.65	-4.92%	31.80	33.39	66072	21297	1.10%
2026-09-10	33.80	33.53	-0.29	-0.86%	33.35	34.35	46340	15627	0.77%
2026-09-09	33.60	33.82	0.11	0.33%	33.01	34.00	56145	18841	0.94%
2026-09-08	33.05	33.71	0.84	2.56%	32.80	34.13	60046	20197	1.00%
2026-09-07	33.44	32.87	-0.73	-2.17%	32.83	33.70	50105	16619	0.84%
2026-09-04	33.58	33.60	0.14	0.42%	33.48	34.64	45504	15484	0.76%
2026-09-03	33.50	33.46	-0.06	-0.18%	33.13	34.22	43817	14735	0.73%
2026-09-02	34.03	33.52	-0.47	-1.38%	32.78	34.06	51917	17300	0.87%
2026-09-01	33.50	34.29	0.71	2.11%	33.30	34.63	69312	23664	1.16%
2026-08-31	33.22	33.58	0.35	1.05%	32.60	33.76	63948	21258	1.07%
2026-08-28	32.88	33.23	0.21	0.64%	32.55	33.43	42199	13937	0.70%
2026-08-27	32.06	33.02	0.94	2.93%	31.65	33.04	70080	22662	1.17%
2026-08-26	32.10	32.08	-0.02	-0.06%	31.98	32.88	71996	23267	1.20%
2026-08-25	33.03	32.10	-0.91	-2.76%	32.00	33.36	69363	22454	1.16%
2026-08-24	33.70	33.01	-0.69	-2.05%	32.84	34.29	62116	20716	1.04%
2026-08-21	32.60	33.70	1.10	3.37%	32.45	34.00	85372	28635	1.42%
2026-08-20	33.35	32.60	-0.77	-2.31%	31.81	33.85	115523	37622	1.93%
2026-08-19	33.75	33.37	-2.01	-5.68%	32.80	34.95	148891	50551	2.48%
2026-08-18	34.60	35.38	0.79	2.28%	34.60	35.60	76992	27072	1.28%
2026-08-17	33.40	34.59	1.36	4.09%	33.11	34.62	54622	18671	0.91%
2026-08-14	33.63	33.23	-0.32	-0.95%	33.16	33.87	40362	13472	0.67%
2026-08-13	34.40	33.55	-0.88	-2.56%	33.41	34.59	74280	25104	1.24%
2026-08-12	34.40	34.43	0.14	0.41%	34.31	35.11	40200	13928	0.67%
2026-08-11	35.30	34.29	-1.07	-3.03%	34.21	35.96	65884	23089	1.10%
2026-08-10	35.05	35.36	0.26	0.74%	34.87	35.56	52748	18596	0.88%
2026-08-07	34.80	35.10	0.21	0.60%	34.45	35.37	59002	20660	0.98%
2026-08-06	34.60	34.89	0.15	0.43%	34.57	35.49	54531	19131	0.91%
2026-08-05	33.59	34.74	1.22	3.64%	33.27	34.99	75436	25929	1.26%
2026-08-04	34.10	33.52	-0.67	-1.96%	33.11	34.25	69062	23185	1.15%
2026-08-03	34.72	34.19	-0.38	-1.10%	34.11	35.55	74144	25727	1.24%
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%