恒辉安防 (300952) - 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
2026-05-15	36.00	37.21	1.61	4.52%	35.23	38.35	79411	29543	7.58%
2026-05-14	36.38	35.60	-0.56	-1.55%	35.60	36.93	44069	15989	4.21%
2026-05-13	36.23	36.16	-0.21	-0.58%	35.51	36.90	37720	13646	3.60%
2026-05-12	36.56	36.37	-0.54	-1.46%	36.11	37.51	44818	16480	4.28%
2026-05-11	37.11	36.91	-0.34	-0.91%	36.50	37.25	54254	19989	5.18%
2026-05-08	35.70	37.25	1.55	4.34%	35.35	38.08	80416	29854	7.67%
2026-05-07	33.58	35.70	2.42	7.27%	33.01	36.65	87239	30919	8.33%
2026-05-06	33.79	33.28	-0.22	-0.66%	33.19	34.14	39699	13368	3.79%
2026-04-30	32.66	33.50	0.88	2.70%	32.51	34.00	40543	13494	3.87%
2026-04-29	32.26	32.62	0.36	1.12%	31.90	33.05	32540	10585	3.11%
2026-04-28	33.34	32.26	-1.28	-3.82%	32.05	33.66	39796	13004	3.80%
2026-04-27	32.64	33.54	-1.16	-3.34%	32.02	33.75	72881	24046	6.96%
2026-04-24	35.61	34.70	-1.07	-2.99%	34.68	36.07	39612	13944	3.78%
2026-04-23	36.88	35.77	-1.44	-3.87%	34.88	36.99	78102	27870	7.45%
2026-04-22	37.04	37.21	-0.16	-0.43%	36.68	38.18	49144	18349	4.69%
2026-04-21	37.37	37.37	0.04	0.11%	36.58	38.30	53376	19951	5.09%
2026-04-20	38.50	37.33	-1.90	-4.84%	37.29	38.80	84641	32098	8.08%
2026-04-17	38.00	39.23	0.89	2.32%	37.04	39.50	82129	31550	7.84%
2026-04-16	38.01	38.34	1.28	3.45%	37.46	39.72	68539	26252	6.54%
2026-04-15	37.44	37.06	0.18	0.49%	36.77	37.96	39703	14839	3.79%
2026-04-14	36.48	36.88	0.69	1.91%	35.97	37.19	36962	13567	3.53%
2026-04-13	36.31	36.19	-0.50	-1.36%	35.90	36.76	31412	11386	3.00%
2026-04-10	36.86	36.69	0.44	1.21%	36.28	37.54	33473	12390	3.19%
2026-04-09	36.40	36.25	-0.83	-2.24%	35.96	36.97	32693	11891	3.12%
2026-04-08	36.31	37.08	1.70	4.80%	36.15	37.15	33654	12382	3.21%
2026-04-07	34.90	35.38	0.78	2.25%	34.59	36.19	28841	10239	2.75%
2026-04-03	35.72	34.60	-1.28	-3.57%	34.40	35.81	28862	10101	2.75%
2026-04-02	36.32	35.88	-0.62	-1.70%	35.43	36.90	28192	10144	2.69%
2026-04-01	36.61	36.50	0.68	1.90%	36.17	37.53	30140	11065	2.88%
2026-03-31	36.66	35.82	-0.90	-2.45%	35.74	37.35	40303	14666	3.85%
2026-03-30	34.98	36.72	1.69	4.82%	34.70	37.54	80130	29432	7.65%
2026-03-27	34.76	35.03	-0.02	-0.06%	34.13	35.35	30034	10452	2.87%
2026-03-26	35.34	35.05	-0.30	-0.85%	34.71	36.09	32096	11352	3.06%
2026-03-25	34.96	35.35	0.73	2.11%	34.50	35.87	38385	13539	3.66%
2026-03-24	34.99	34.62	0.67	1.97%	33.65	35.15	43930	15047	4.19%
2026-03-23	36.30	33.95	-2.52	-6.91%	33.80	36.78	66305	23428	6.33%
2026-03-20	38.90	36.47	-2.39	-6.15%	36.40	39.30	46865	17675	4.47%
2026-03-19	39.17	38.86	-0.89	-2.24%	38.73	41.00	62813	24967	5.99%
2026-03-18	38.31	39.75	1.70	4.47%	38.08	39.90	39394	15414	3.76%
2026-03-17	38.70	38.05	-0.58	-1.50%	37.91	39.25	25798	9949	2.46%
2026-03-16	38.95	38.63	-0.45	-1.15%	37.90	39.08	31428	12096	3.00%
2026-03-13	39.39	39.08	-0.98	-2.45%	38.98	40.16	27947	11009	2.67%
2026-03-12	40.40	40.06	-0.39	-0.96%	39.40	41.17	38132	15325	3.64%
2026-03-11	40.82	40.45	-0.37	-0.91%	39.91	41.41	45066	18282	4.30%
2026-03-10	40.15	40.82	1.14	2.87%	39.93	41.25	56178	22794	5.36%
2026-03-09	39.19	39.68	-0.42	-1.05%	38.00	39.68	52944	20567	5.05%
2026-03-06	38.72	40.10	1.39	3.59%	38.47	40.64	46748	18695	4.46%
2026-03-05	39.50	38.71	0.14	0.36%	38.40	39.75	36960	14328	3.53%
2026-03-04	38.72	38.57	-0.54	-1.38%	38.04	39.10	53355	20583	5.09%
2026-03-03	41.55	39.11	-2.51	-6.03%	39.03	42.25	50667	20441	4.84%
2026-03-02	42.39	41.62	-1.49	-3.46%	41.38	42.91	48804	20455	4.66%
2026-02-27	43.56	43.11	-0.63	-1.44%	42.76	43.60	39895	17218	3.81%
2026-02-26	43.63	43.74	0.06	0.14%	43.18	44.34	37227	16289	3.55%
2026-02-25	43.50	43.68	0.17	0.39%	42.88	44.42	57523	24954	5.49%
2026-02-24	46.97	43.51	-3.41	-7.27%	43.03	48.00	86820	38359	8.29%
2026-02-13	47.00	46.92	-0.36	-0.76%	46.62	47.98	40391	19023	3.85%
2026-02-12	45.47	47.28	1.48	3.23%	45.47	48.59	78414	37227	7.48%
2026-02-11	45.79	45.80	0.01	0.02%	45.19	46.78	41671	19235	3.98%
2026-02-10	46.82	45.79	-0.97	-2.07%	45.67	46.83	52710	24283	5.03%
2026-02-09	47.80	46.76	-0.34	-0.72%	45.72	48.48	51228	23832	4.89%
2026-02-06	46.06	47.10	0.44	0.94%	45.60	48.30	69480	32722	6.63%
2026-02-05	46.35	46.66	-0.14	-0.30%	45.50	47.08	33867	15629	3.23%