恒宇信通 (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
2026-06-17	46.89	46.56	-0.71	-1.50%	46.27	47.33	9708	4535	1.79%
2026-06-16	47.89	47.27	-0.39	-0.82%	46.54	48.34	12437	5875	2.30%
2026-06-15	48.55	47.66	-0.53	-1.10%	47.48	48.90	17188	8249	3.18%
2026-06-12	47.50	48.19	1.18	2.51%	47.20	50.48	21553	10541	3.98%
2026-06-11	47.03	47.01	-0.29	-0.61%	46.02	47.52	12055	5650	2.23%
2026-06-10	47.85	47.76	-0.09	-0.19%	47.02	49.52	13872	6634	2.56%
2026-06-09	47.18	47.85	0.20	0.42%	47.00	48.44	11497	5479	2.13%
2026-06-08	49.62	47.65	-2.36	-4.72%	47.10	49.98	14297	6941	2.64%
2026-06-05	49.48	50.01	0.74	1.50%	48.69	50.71	16435	8186	3.04%
2026-06-04	50.42	49.27	-1.23	-2.44%	48.88	50.56	13083	6467	2.42%
2026-06-03	51.39	50.50	-1.10	-2.13%	49.97	51.89	15555	7917	2.88%
2026-06-02	52.68	51.60	-1.08	-2.05%	50.41	52.99	23807	12282	4.40%
2026-06-01	54.15	52.68	-7.17	-11.98%	52.31	55.95	39687	21442	7.34%
2026-05-29	62.97	59.85	-3.12	-4.95%	59.23	63.68	19741	12012	3.65%
2026-05-28	62.83	62.97	-0.33	-0.52%	61.70	64.70	16480	10403	3.05%
2026-05-27	65.69	63.30	-2.70	-4.09%	63.20	66.01	17798	11414	3.29%
2026-05-26	67.00	66.00	-1.74	-2.57%	64.66	68.15	22302	14745	4.12%
2026-05-25	70.00	67.74	-2.56	-3.64%	66.88	70.20	26390	17911	4.88%
2026-05-22	70.28	70.30	1.15	1.66%	68.38	71.73	27928	19504	5.16%
2026-05-21	74.97	69.15	-5.82	-7.76%	68.60	75.00	40962	29418	7.57%
2026-05-20	71.33	74.97	2.95	4.10%	71.00	77.98	54168	40918	10.01%
2026-05-19	73.30	72.02	-1.98	-2.68%	69.33	73.91	44060	31376	8.15%
2026-05-18	74.85	74.00	-4.01	-5.14%	73.37	77.76	48659	36448	9.00%
2026-05-15	85.99	78.01	-15.87	-16.90%	78.00	87.90	78954	64276	14.60%
2026-05-14	95.04	93.88	14.68	18.54%	90.05	95.04	94054	88207	17.39%
2026-05-13	79.20	79.20	13.20	20.00%	79.20	79.20	5466	4329	1.01%
2026-04-24	60.30	66.00	6.30	10.55%	60.30	68.60	48170	31888	8.90%
2026-04-23	57.00	59.70	3.24	5.74%	56.61	62.39	29110	17478	5.38%
2026-04-22	56.40	56.46	0.30	0.53%	55.25	56.53	5292	2959	0.98%
2026-04-21	56.63	56.16	-0.47	-0.83%	55.71	56.77	5763	3228	1.07%
2026-04-20	56.41	56.63	0.63	1.13%	56.02	56.85	5964	3367	1.10%
2026-04-17	55.51	56.00	0.40	0.72%	55.02	56.30	5510	3074	1.02%
2026-04-16	55.28	55.60	0.31	0.56%	54.81	55.79	5022	2779	0.93%
2026-04-15	55.80	55.29	-0.03	-0.05%	55.01	56.23	5168	2872	0.96%
2026-04-14	55.00	55.32	1.12	2.07%	53.82	55.36	5942	3253	1.10%
2026-04-13	54.35	54.20	-0.18	-0.33%	53.57	54.66	4046	2195	0.75%
2026-04-10	54.00	54.38	0.90	1.68%	53.51	55.10	5766	3145	1.07%
2026-04-09	53.84	53.48	-0.61	-1.13%	53.00	54.08	4730	2535	0.87%
2026-04-08	53.21	54.09	1.92	3.68%	53.00	54.15	5442	2927	1.01%
2026-04-07	51.58	52.17	0.59	1.14%	50.54	52.78	5064	2645	0.94%
2026-04-03	52.88	51.58	-0.84	-1.60%	51.36	52.93	4506	2343	0.83%
2026-04-02	53.27	52.42	-0.88	-1.65%	52.07	54.07	5174	2732	0.96%
2026-04-01	53.29	53.30	0.94	1.80%	52.31	53.50	5585	2954	1.03%
2026-03-31	52.37	52.36	-0.24	-0.46%	52.36	54.05	6508	3467	1.20%
2026-03-30	51.50	52.60	0.70	1.35%	50.84	52.88	5500	2866	1.02%
2026-03-27	50.86	51.90	1.00	1.96%	50.09	52.16	5451	2816	1.01%
2026-03-26	52.59	50.90	-1.34	-2.57%	50.52	52.60	5890	3027	1.09%
2026-03-25	51.59	52.24	0.93	1.81%	51.09	52.49	6439	3344	1.19%
2026-03-24	50.00	51.31	2.67	5.49%	49.22	51.48	8703	4387	1.61%
2026-03-23	51.54	48.64	-3.36	-6.46%	48.18	51.54	8177	4083	1.51%
2026-03-20	54.28	52.00	-1.88	-3.49%	51.94	54.58	6118	3238	1.13%
2026-03-19	55.10	53.88	-1.87	-3.35%	53.77	55.45	4990	2714	0.92%
2026-03-18	55.75	55.75	0.37	0.67%	54.83	55.98	4132	2284	0.76%
2026-03-17	56.66	55.38	-1.42	-2.50%	55.35	56.83	4278	2399	0.79%
2026-03-16	56.80	56.80	0.68	1.21%	55.88	56.89	3422	1931	0.63%
2026-03-13	56.54	56.12	-0.87	-1.53%	56.12	57.08	4578	2588	0.85%
2026-03-12	57.95	56.99	-0.96	-1.66%	56.69	58.10	5307	3032	0.98%
2026-03-11	59.50	57.95	-1.06	-1.80%	57.90	59.50	6490	3785	1.20%
2026-03-10	57.81	59.01	1.41	2.45%	57.81	59.54	6439	3799	1.19%