恒勃股份 (301225) - 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	39.50	38.46	-1.69	-4.21%	37.80	40.10	27489	10690	9.11%
2025-04-02	38.95	40.15	0.95	2.42%	38.65	40.86	39252	15763	13.01%
2025-04-01	39.89	39.20	-0.40	-1.01%	38.61	40.00	28224	11023	9.35%
2025-03-31	38.47	39.60	0.99	2.56%	37.01	40.21	40124	15496	13.29%
2025-03-28	40.58	38.61	-1.30	-3.26%	38.53	40.58	24688	9677	8.18%
2025-03-27	40.29	39.91	-0.71	-1.75%	39.27	41.36	32191	12910	10.67%
2025-03-26	39.50	40.62	1.05	2.65%	38.52	41.48	44919	18227	14.88%
2025-03-25	42.35	39.57	-2.70	-6.39%	39.33	44.26	56466	23111	18.71%
2025-03-24	40.77	42.27	1.67	4.11%	40.77	43.58	59451	25062	19.70%
2025-03-21	46.67	40.60	-6.95	-14.62%	39.11	46.67	78891	33838	26.14%
2025-03-20	43.36	47.55	4.12	9.49%	42.80	47.77	96641	44236	32.02%
2025-03-19	44.33	43.43	-2.27	-4.97%	42.90	45.48	62540	27619	20.72%
2025-03-18	46.58	45.70	-2.10	-4.39%	43.80	47.58	75152	33978	24.90%
2025-03-17	47.50	47.80	-1.34	-2.73%	46.00	49.30	66589	31560	22.06%
2025-03-14	44.10	49.14	2.45	5.25%	43.00	53.05	99842	48396	33.08%
2025-03-13	44.00	46.69	1.10	2.41%	42.42	48.00	93019	42193	30.82%
2025-03-12	42.90	45.59	2.81	6.57%	40.99	45.59	102758	44300	34.05%
2025-03-11	42.36	42.78	-2.39	-5.29%	40.40	44.89	93002	39316	30.82%
2025-03-10	37.64	45.17	7.53	20.01%	36.51	45.17	132879	55772	44.03%
2025-03-07	31.16	37.64	6.27	19.99%	31.16	37.64	121527	43566	40.27%
2025-03-06	30.70	31.37	0.53	1.72%	30.70	31.94	27140	8530	8.99%
2025-03-05	29.53	30.84	0.93	3.11%	29.53	30.96	24715	7557	8.19%
2025-03-04	29.40	29.91	0.06	0.20%	29.30	30.91	22183	6711	7.35%
2025-03-03	29.25	29.85	0.53	1.81%	29.20	31.20	19424	5831	6.44%
2025-02-28	30.19	29.32	-0.89	-2.95%	29.22	30.33	16244	4813	5.38%
2025-02-27	29.56	30.21	0.65	2.20%	29.30	30.48	19392	5800	6.43%
2025-02-26	28.94	29.56	0.63	2.18%	28.68	29.92	17482	5164	5.79%
2025-02-25	28.30	28.93	0.30	1.05%	28.23	29.28	12482	3605	4.14%
2025-02-24	28.62	28.63	0.04	0.14%	28.25	28.96	9824	2812	3.26%
2025-02-21	28.73	28.59	-0.14	-0.49%	28.28	28.81	11223	3200	3.72%
2025-02-20	28.48	28.73	0.36	1.27%	28.06	28.86	15257	4351	5.06%
2025-02-19	27.45	28.37	1.03	3.77%	27.31	28.38	16983	4781	5.63%
2025-02-18	27.99	27.34	-0.64	-2.29%	27.33	28.09	8340	2307	2.76%
2025-02-17	27.58	27.98	0.64	2.34%	27.41	28.06	9918	2758	3.29%
2025-02-14	27.11	27.34	0.12	0.44%	27.05	27.74	5724	1571	1.90%
2025-02-13	27.81	27.22	-0.53	-1.91%	27.17	27.85	6586	1805	2.18%
2025-02-12	27.73	27.75	0.03	0.11%	27.56	27.85	5856	1622	1.94%
2025-02-11	27.92	27.72	-0.20	-0.72%	27.56	28.17	6448	1791	2.14%
2025-02-10	27.83	27.92	0.13	0.47%	27.28	27.92	8126	2244	2.69%
2025-02-07	27.93	27.79	-0.13	-0.47%	27.50	28.08	13267	3688	4.40%
2025-02-06	26.73	27.92	1.07	3.99%	26.73	28.03	13422	3682	4.45%
2025-02-05	27.10	26.85	-0.23	-0.85%	26.75	27.30	4864	1309	1.61%
2025-01-27	27.11	27.08	0.01	0.04%	26.98	27.46	6275	1708	2.08%
2025-01-24	26.50	27.07	0.57	2.15%	26.41	27.10	6548	1753	2.17%
2025-01-23	26.75	26.50	0.09	0.34%	26.46	27.06	6953	1862	2.30%
2025-01-22	26.73	26.41	-0.30	-1.12%	26.18	26.81	4704	1245	1.56%
2025-01-21	27.36	26.71	0.01	0.04%	26.18	27.36	6616	1763	2.19%
2025-01-20	26.21	26.70	0.62	2.38%	26.09	26.77	7257	1923	2.40%
2025-01-17	25.88	26.08	0.20	0.77%	25.61	26.12	5545	1436	1.84%
2025-01-16	26.25	25.88	-0.33	-1.26%	25.75	26.65	6442	1681	2.13%
2025-01-15	25.80	26.21	0.23	0.89%	25.39	26.50	7748	2036	2.57%
2025-01-14	25.37	25.98	1.00	4.00%	24.92	25.98	8585	2199	2.84%
2025-01-13	24.48	24.98	0.54	2.21%	23.85	25.20	8295	2038	2.75%
2025-01-10	24.95	24.44	-0.67	-2.67%	24.44	25.44	5267	1312	1.75%
2025-01-09	25.09	25.11	0.02	0.08%	24.90	25.33	4248	1069	1.41%
2025-01-08	25.00	25.09	-0.05	-0.20%	24.15	25.25	7857	1952	2.60%
2025-01-07	24.71	25.14	0.50	2.03%	24.50	25.18	6382	1588	2.11%
2025-01-06	24.14	24.64	0.13	0.53%	23.82	25.08	5009	1227	1.66%
2025-01-03	25.83	24.51	-1.18	-4.59%	24.42	26.15	8244	2075	2.73%
2025-01-02	26.52	25.69	-0.85	-3.20%	25.43	26.79	7770	2021	2.57%
2024-12-31	27.22	26.54	-0.65	-2.39%	26.38	27.39	7600	2033	2.52%
2024-12-30	27.30	27.19	-0.34	-1.24%	26.64	27.47	5809	1576	1.92%
2024-12-27	27.80	27.53	-0.12	-0.43%	27.42	27.92	6247	1730	2.07%
2024-12-26	27.00	27.65	0.67	2.48%	26.89	27.96	8620	2387	2.86%