恒锋信息 (300605) - 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
2025-04-09	11.34	11.64	0.42	3.74%	10.20	11.74	74181	8257	6.24%
2025-04-08	11.00	11.22	0.33	3.03%	10.79	11.65	71147	7969	5.98%
2025-04-07	12.76	10.89	-2.72	-19.99%	10.89	12.84	100744	11500	8.47%
2025-04-03	13.52	13.61	-0.14	-1.02%	13.47	13.93	41606	5690	3.50%
2025-04-02	13.86	13.75	-0.06	-0.43%	13.73	14.03	33899	4702	2.85%
2025-04-01	13.99	13.81	-0.18	-1.29%	13.76	14.15	49888	6951	4.39%
2025-03-31	13.82	13.99	0.08	0.58%	13.27	14.11	77217	10545	6.79%
2025-03-28	14.09	13.91	-0.17	-1.21%	13.82	14.24	56731	7935	4.99%
2025-03-27	14.50	14.08	-0.42	-2.90%	14.04	14.53	59073	8394	5.20%
2025-03-26	14.37	14.50	0.27	1.90%	14.28	14.57	65577	9468	5.77%
2025-03-25	14.53	14.23	-0.39	-2.67%	14.03	14.59	73726	10518	6.49%
2025-03-24	15.32	14.62	-0.72	-4.69%	14.10	15.33	134374	19665	11.82%
2025-03-21	16.35	15.34	-1.19	-7.20%	15.25	16.67	138273	21850	12.17%
2025-03-20	16.99	16.53	-0.61	-3.56%	16.31	17.20	107911	18173	9.49%
2025-03-19	16.92	17.14	0.17	1.00%	16.50	17.17	117330	19875	10.32%
2025-03-18	17.51	16.97	-0.71	-4.02%	16.51	17.60	179345	30420	15.78%
2025-03-17	17.32	17.68	-0.28	-1.56%	17.11	17.84	151627	26456	13.34%
2025-03-14	17.85	17.96	-0.54	-2.92%	17.30	18.38	183596	32747	16.15%
2025-03-13	19.30	18.50	-1.52	-7.59%	17.30	19.30	271465	49476	23.88%
2025-03-12	18.45	20.02	1.42	7.63%	18.30	20.04	462894	88798	40.73%
2025-03-11	18.00	18.60	-0.42	-2.21%	17.96	19.05	296795	54449	26.11%
2025-03-10	17.00	19.02	1.22	6.85%	17.00	19.87	421543	79080	37.09%
2025-03-07	16.96	17.80	1.46	8.94%	16.88	19.61	444921	80581	39.15%
2025-03-06	14.17	16.34	2.33	16.63%	14.17	16.34	213873	32472	18.82%
2025-03-05	13.85	14.01	0.08	0.57%	13.62	14.05	40489	5594	3.56%
2025-03-04	13.72	13.93	0.22	1.60%	13.42	14.10	49257	6807	4.33%
2025-03-03	13.69	13.71	0.34	2.54%	13.31	14.15	60779	8382	5.35%
2025-02-28	14.12	13.37	-0.82	-5.78%	13.32	14.22	69636	9528	6.13%
2025-02-27	14.26	14.19	-0.20	-1.39%	14.00	15.17	78478	11297	6.90%
2025-02-26	14.17	14.39	0.36	2.57%	14.06	14.60	71211	10211	6.27%
2025-02-25	13.83	14.03	-0.11	-0.78%	13.78	14.24	40673	5709	3.58%
2025-02-24	14.58	14.14	-0.23	-1.60%	13.93	14.65	66380	9403	5.84%
2025-02-21	13.98	14.37	0.45	3.23%	13.77	14.45	75175	10680	6.61%
2025-02-20	13.88	13.92	0.17	1.24%	13.69	14.08	56951	7915	5.01%
2025-02-19	13.65	13.75	0.11	0.81%	13.50	13.83	52696	7222	4.64%
2025-02-18	14.16	13.64	-0.51	-3.60%	13.55	14.65	85517	11987	7.52%
2025-02-17	14.37	14.15	-0.10	-0.70%	14.00	14.51	76370	10864	6.72%
2025-02-14	13.80	14.25	0.39	2.81%	13.54	14.50	97711	13797	8.60%
2025-02-13	14.16	13.86	0.15	1.09%	13.48	14.20	86530	11965	7.61%
2025-02-12	13.38	13.71	0.32	2.39%	13.38	13.71	55326	7507	4.87%
2025-02-11	13.37	13.39	-0.15	-1.11%	13.23	13.60	52209	6988	4.59%
2025-02-10	13.06	13.54	0.50	3.83%	13.06	13.56	66402	8854	5.84%
2025-02-07	13.05	13.04	-0.12	-0.91%	12.75	13.29	79280	10356	6.98%
2025-02-06	13.03	13.16	0.13	1.00%	12.80	13.27	60318	7864	5.31%
2025-02-05	12.81	13.03	0.64	5.17%	12.69	13.38	89577	11700	7.88%
2025-01-27	11.90	12.39	0.64	5.45%	11.79	12.88	111177	13862	9.78%
2025-01-24	11.46	11.75	0.33	2.89%	11.31	11.83	38938	4541	3.43%
2025-01-23	11.32	11.42	0.20	1.78%	11.32	11.82	36169	4201	3.18%
2025-01-22	11.27	11.22	-0.13	-1.15%	11.12	11.62	33286	3755	2.93%
2025-01-21	11.59	11.35	-0.18	-1.56%	11.18	11.63	22595	2562	1.99%
2025-01-20	11.36	11.53	0.27	2.40%	11.16	11.60	31857	3652	2.80%
2025-01-17	11.29	11.26	-0.07	-0.62%	11.11	11.39	26928	3033	2.37%
2025-01-16	11.37	11.33	0.06	0.53%	11.19	11.63	30417	3463	2.68%
2025-01-15	11.45	11.27	-0.18	-1.57%	11.24	11.53	24298	2753	2.14%
2025-01-14	11.01	11.45	0.63	5.82%	10.97	11.48	35176	3968	3.10%
2025-01-13	10.37	10.82	0.26	2.46%	10.05	10.85	34251	3619	3.01%
2025-01-10	11.06	10.56	-0.57	-5.12%	10.51	11.22	38194	4155	3.36%
2025-01-09	11.00	11.13	-0.02	-0.18%	10.90	11.35	52704	5900	4.64%
2025-01-08	11.58	11.15	0.23	2.11%	10.55	11.81	81443	9038	7.17%
2025-01-07	10.47	10.92	0.54	5.20%	10.47	10.94	41025	4396	3.61%
2025-01-06	10.60	10.38	-0.10	-0.95%	9.88	10.60	34473	3561	3.03%
2025-01-03	11.45	10.48	-0.86	-7.58%	10.40	11.45	52375	5656	4.61%
2025-01-02	11.72	11.34	-0.37	-3.16%	11.15	11.98	39581	4587	3.48%
2024-12-31	12.28	11.71	-0.49	-4.02%	11.71	12.43	36534	4387	3.21%
2024-12-30	12.20	12.20	-0.02	-0.16%	11.70	12.31	35844	4333	3.15%