恒而达 (300946) - 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	48.46	49.97	1.51	3.12%	48.32	50.21	17799	8855	2.35%
2026-05-06	47.66	48.46	0.81	1.70%	47.66	48.70	10843	5245	1.43%
2026-04-30	46.77	47.65	1.02	2.19%	46.65	48.00	9529	4537	1.26%
2026-04-29	46.39	46.63	0.38	0.82%	45.58	47.08	7394	3441	0.98%
2026-04-28	47.59	46.25	-1.44	-3.02%	45.90	47.68	9576	4458	1.26%
2026-04-27	46.21	47.69	1.21	2.60%	46.21	48.30	16857	8056	2.22%
2026-04-24	45.90	46.48	0.57	1.24%	45.36	47.27	11028	5098	1.45%
2026-04-23	47.78	45.91	-1.91	-3.99%	45.80	47.78	11845	5504	1.56%
2026-04-22	47.39	47.82	0.20	0.42%	47.13	48.21	11842	5639	1.56%
2026-04-21	47.01	47.62	0.61	1.30%	46.53	47.86	13176	6204	1.74%
2026-04-20	46.91	47.01	0.34	0.73%	45.76	47.49	11076	5209	1.46%
2026-04-17	46.08	46.67	0.64	1.39%	45.88	46.99	11593	5396	1.53%
2026-04-16	45.92	46.03	0.10	0.22%	45.89	46.47	5940	2739	0.78%
2026-04-15	47.00	45.93	-0.74	-1.59%	45.90	47.05	7547	3501	1.00%
2026-04-14	46.46	46.67	0.23	0.50%	45.89	46.72	7556	3499	1.00%
2026-04-13	45.95	46.44	0.91	2.00%	45.20	46.55	7569	3489	1.00%
2026-04-10	45.18	45.53	0.57	1.27%	45.18	46.40	8449	3885	1.11%
2026-04-09	45.25	44.96	-0.44	-0.97%	44.50	45.48	7626	3428	1.01%
2026-04-08	44.45	45.40	2.16	5.00%	43.94	45.56	11303	5061	1.49%
2026-04-07	44.56	43.24	-0.24	-0.55%	43.23	44.56	5883	2571	0.78%
2026-04-03	44.69	43.48	-1.21	-2.71%	43.48	45.00	6523	2860	0.86%
2026-04-02	45.97	44.69	-1.16	-2.53%	44.50	46.00	6568	2966	0.87%
2026-04-01	46.80	45.85	-0.01	-0.02%	45.45	46.80	8675	3980	1.14%
2026-03-31	45.18	45.86	0.68	1.51%	45.18	46.81	13129	6068	1.73%
2026-03-30	44.00	45.18	0.65	1.46%	42.51	45.35	8860	3943	1.17%
2026-03-27	43.16	44.53	0.93	2.13%	42.95	44.89	11118	4927	1.47%
2026-03-26	43.93	43.60	-0.20	-0.46%	43.20	44.57	8975	3929	1.18%
2026-03-25	42.39	43.80	1.39	3.28%	42.31	45.15	12282	5414	1.62%
2026-03-24	42.69	42.41	0.86	2.07%	41.21	42.99	11170	4686	1.47%
2026-03-23	44.51	41.55	-2.96	-6.65%	41.19	44.73	15782	6742	2.08%
2026-03-20	46.24	44.51	-1.27	-2.77%	44.50	46.34	7806	3550	1.03%
2026-03-19	47.26	45.78	-1.59	-3.36%	45.56	47.26	10626	4915	1.40%
2026-03-18	47.10	47.37	0.27	0.57%	46.68	47.60	6286	2960	0.83%
2026-03-17	48.65	47.10	-0.91	-1.90%	47.06	48.90	9914	4742	1.31%
2026-03-16	47.90	48.01	0.11	0.23%	47.20	48.29	8821	4216	1.16%
2026-03-13	48.43	47.90	-0.55	-1.14%	47.81	49.02	11189	5406	1.48%
2026-03-12	49.45	48.45	-1.63	-3.25%	48.35	49.59	17248	8426	2.28%
2026-03-11	51.10	50.08	-0.31	-0.62%	49.95	52.10	23478	12000	3.10%
2026-03-10	50.46	50.39	0.39	0.78%	49.80	50.79	13485	6795	1.78%
2026-03-09	50.49	50.00	-0.55	-1.09%	48.48	50.60	15935	7876	2.10%
2026-03-06	49.38	50.55	0.81	1.63%	49.30	50.65	12110	6072	1.60%
2026-03-05	50.50	49.74	0.28	0.57%	49.48	51.00	14077	7050	1.86%
2026-03-04	49.99	49.46	-0.66	-1.32%	48.70	50.08	13966	6886	1.84%
2026-03-03	50.48	50.12	-0.21	-0.42%	50.00	52.42	22276	11403	2.94%
2026-03-02	51.00	50.33	-1.53	-2.95%	49.72	51.70	16832	8481	2.22%
2026-02-27	50.88	51.86	0.98	1.93%	50.51	52.66	22957	11878	3.03%
2026-02-26	49.65	50.88	1.14	2.29%	49.13	50.88	15624	7850	2.06%
2026-02-25	50.36	49.74	-0.46	-0.92%	49.48	50.88	12974	6460	1.71%
2026-02-24	50.00	50.20	0.53	1.07%	50.00	52.32	23199	11832	3.06%
2026-02-13	49.20	49.67	0.35	0.71%	49.02	50.58	14462	7233	1.91%
2026-02-12	49.82	49.32	0.14	0.28%	49.13	49.88	9306	4608	1.23%
2026-02-11	49.89	49.18	-0.26	-0.53%	49.01	50.10	11311	5593	1.49%
2026-02-10	49.09	49.44	0.50	1.02%	48.68	49.85	13863	6844	1.83%
2026-02-09	48.23	48.94	1.34	2.82%	48.22	49.83	15682	7701	2.07%
2026-02-06	47.20	47.60	0.05	0.11%	46.81	48.16	11956	5703	1.58%
2026-02-05	47.66	47.55	-0.60	-1.25%	47.28	48.00	10839	5152	1.43%
2026-02-04	48.50	48.15	-0.35	-0.72%	47.48	48.80	16843	8075	2.22%
2026-02-03	47.99	48.50	0.94	1.98%	47.71	48.56	11411	5500	1.51%
2026-02-02	49.00	47.56	-1.78	-3.61%	47.51	49.29	20277	9818	2.67%
2026-01-30	48.49	49.34	1.04	2.15%	48.40	50.73	24786	12225	3.27%
2026-01-29	49.39	48.30	-1.36	-2.74%	48.10	49.77	24042	11747	3.17%
2026-01-28	51.22	49.66	-1.47	-2.88%	49.52	51.47	20332	10162	2.68%