*ST恒宇 (300965) - 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
2025-04-03	38.44	40.20	1.52	3.93%	38.33	40.26	3071	1212	1.49%
2025-04-02	39.60	38.68	-0.94	-2.37%	38.54	39.76	3934	1531	2.39%
2025-04-01	39.85	39.62	-0.17	-0.43%	39.51	40.08	1080	429	0.66%
2025-03-31	39.90	39.79	-0.61	-1.51%	38.78	40.02	2859	1124	1.74%
2025-03-28	40.31	40.40	0.13	0.32%	39.80	40.68	2297	925	1.40%
2025-03-27	40.51	40.27	-0.41	-1.01%	40.01	41.04	2006	811	1.22%
2025-03-26	39.51	40.68	1.18	2.99%	39.51	40.98	2457	994	1.50%
2025-03-25	39.50	39.50	0.00	0.00%	39.11	40.00	1692	670	1.03%
2025-03-24	40.27	39.50	-1.06	-2.61%	38.32	40.87	3316	1313	2.02%
2025-03-21	40.43	40.56	-0.22	-0.54%	40.00	40.96	2516	1020	1.53%
2025-03-20	40.77	40.78	0.00	0.00%	40.42	41.04	2433	990	1.48%
2025-03-19	41.88	40.78	-1.39	-3.30%	40.41	42.12	4596	1886	2.80%
2025-03-18	41.80	42.17	0.37	0.89%	41.52	42.50	2826	1191	1.72%
2025-03-17	40.44	41.80	1.42	3.52%	40.20	41.88	3502	1444	2.13%
2025-03-14	40.21	40.38	-0.20	-0.49%	40.02	40.71	2635	1063	1.60%
2025-03-13	39.90	40.58	0.69	1.73%	39.20	40.80	4295	1717	2.61%
2025-03-12	40.00	39.89	-0.16	-0.40%	39.80	40.36	1899	758	1.16%
2025-03-11	40.00	40.05	-0.40	-0.99%	39.65	40.57	3318	1327	2.02%
2025-03-10	41.20	40.45	-0.11	-0.27%	40.18	41.20	2865	1162	1.74%
2025-03-07	39.41	40.56	1.24	3.15%	39.41	40.98	5980	2415	3.64%
2025-03-06	39.16	39.32	-0.08	-0.20%	38.52	39.52	3962	1548	2.41%
2025-03-05	38.72	39.40	0.87	2.26%	38.28	41.00	7414	2933	4.51%
2025-03-04	37.10	38.53	1.53	4.14%	36.98	39.00	4683	1796	2.85%
2025-03-03	36.80	37.00	0.22	0.60%	36.68	37.40	2361	873	1.44%
2025-02-28	37.03	36.78	-0.77	-2.05%	36.65	37.60	3185	1177	1.94%
2025-02-27	36.07	37.55	1.05	2.88%	36.01	37.69	5158	1892	3.14%
2025-02-26	35.00	36.50	1.65	4.73%	35.00	37.20	5210	1887	3.17%
2025-02-25	34.83	34.85	-0.15	-0.43%	34.59	35.00	1446	503	0.88%
2025-02-24	34.82	35.00	0.03	0.09%	34.82	35.10	1839	643	1.12%
2025-02-21	34.89	34.97	0.07	0.20%	34.68	34.97	1601	557	0.97%
2025-02-20	34.90	34.90	0.07	0.20%	34.70	35.05	1647	574	1.00%
2025-02-19	34.65	34.83	0.34	0.99%	34.60	34.99	1022	355	0.62%
2025-02-18	34.99	34.49	-0.40	-1.15%	34.34	35.05	2176	755	1.32%
2025-02-17	35.00	34.89	-0.01	-0.03%	34.73	35.30	2115	739	1.29%
2025-02-14	35.21	34.90	-0.30	-0.85%	34.78	35.34	1712	599	1.04%
2025-02-13	34.91	35.20	0.30	0.86%	34.78	35.79	3268	1151	1.99%
2025-02-12	34.55	34.90	0.27	0.78%	34.55	34.98	1747	607	1.06%
2025-02-11	35.35	34.63	-0.60	-1.70%	34.53	35.38	2528	878	1.54%
2025-02-10	34.35	35.23	0.91	2.65%	34.26	35.23	2811	978	1.71%
2025-02-07	33.03	34.32	0.96	2.88%	33.03	34.49	4678	1587	2.85%
2025-02-06	32.71	33.36	0.56	1.71%	32.56	33.38	1554	513	0.95%
2025-02-05	33.06	32.80	-0.21	-0.64%	32.77	33.24	1706	562	1.04%
2025-01-27	33.99	33.01	-0.41	-1.23%	32.88	33.99	2478	829	1.51%
2025-01-24	33.33	33.42	-0.01	-0.03%	33.15	33.66	1668	557	1.02%
2025-01-23	34.18	33.43	-0.70	-2.05%	33.43	34.76	2802	957	1.71%
2025-01-22	34.91	34.13	-0.17	-0.50%	34.00	34.91	4150	1432	2.53%
2025-01-21	34.61	34.30	-0.10	-0.29%	33.88	34.61	1547	528	0.94%
2025-01-20	34.76	34.40	0.02	0.06%	34.16	34.80	1569	541	0.96%
2025-01-17	33.82	34.38	0.43	1.27%	33.71	34.55	1700	580	1.03%
2025-01-16	33.61	33.95	0.12	0.35%	33.61	34.37	1446	490	0.88%
2025-01-15	33.35	33.83	0.44	1.32%	33.05	34.87	2849	965	1.73%
2025-01-14	31.85	33.39	1.51	4.74%	31.85	33.46	2237	733	1.36%
2025-01-13	31.24	31.88	0.26	0.82%	30.86	32.30	1852	581	1.13%
2025-01-10	32.95	31.62	-1.13	-3.45%	31.50	32.95	2604	837	1.59%
2025-01-09	32.46	32.75	-0.21	-0.64%	32.40	33.48	1382	455	0.84%
2025-01-08	32.47	32.96	0.37	1.14%	31.69	33.21	2689	870	1.64%
2025-01-07	31.50	32.59	0.94	2.97%	31.50	32.59	1735	557	1.06%
2025-01-06	32.54	31.65	-0.83	-2.56%	31.19	32.75	3022	960	1.84%
2025-01-03	33.77	32.48	-2.31	-6.64%	32.20	34.81	5417	1814	3.30%
2025-01-02	35.50	34.79	-1.02	-2.85%	34.58	35.75	4028	1419	2.45%
2024-12-31	36.36	35.81	-0.55	-1.51%	35.60	36.84	1937	700	1.18%
2024-12-30	36.01	36.36	0.22	0.61%	36.00	37.42	2721	1000	1.66%
2024-12-27	35.40	36.14	0.85	2.41%	35.29	36.46	2948	1060	1.79%
2024-12-26	34.51	35.29	0.49	1.41%	34.51	35.42	1936	682	1.18%