恒鑫生活 (301501) - 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
2026-03-20	39.05	37.75	-1.28	-3.28%	37.71	39.38	9510	3661	2.19%
2026-03-19	39.35	39.03	-0.53	-1.34%	38.84	39.97	8776	3459	2.02%
2026-03-18	39.38	39.56	-0.10	-0.25%	39.02	39.70	8237	3233	2.23%
2026-03-17	39.96	39.66	-0.10	-0.25%	39.50	40.30	8773	3500	2.37%
2026-03-16	39.38	39.76	0.31	0.79%	39.28	39.80	5974	2357	1.62%
2026-03-13	39.65	39.45	-0.36	-0.90%	39.44	40.01	6369	2530	1.72%
2026-03-12	40.18	39.81	-0.45	-1.12%	39.66	40.22	5442	2171	1.47%
2026-03-11	40.34	40.26	-0.11	-0.27%	40.10	40.49	4835	1945	1.31%
2026-03-10	40.51	40.37	0.01	0.02%	40.10	40.54	6304	2540	1.71%
2026-03-09	39.98	40.36	0.30	0.75%	39.70	40.89	9393	3793	2.54%
2026-03-06	39.39	40.06	0.56	1.42%	39.26	40.08	6935	2760	1.88%
2026-03-05	39.48	39.50	0.45	1.15%	39.11	40.07	5069	2001	1.37%
2026-03-04	39.70	39.05	-1.08	-2.69%	39.01	40.11	8616	3403	2.33%
2026-03-03	41.16	40.13	-1.06	-2.57%	39.52	41.47	10881	4420	2.94%
2026-03-02	42.03	41.19	-1.24	-2.92%	41.16	42.08	12840	5330	3.47%
2026-02-27	42.56	42.43	-0.13	-0.31%	42.24	42.68	7645	3244	2.07%
2026-02-26	42.98	42.56	-0.38	-0.88%	42.52	42.99	7951	3389	2.15%
2026-02-25	42.59	42.94	0.26	0.61%	42.57	43.03	7314	3134	1.98%
2026-02-24	42.54	42.68	0.14	0.33%	42.36	42.79	7443	3166	2.01%
2026-02-13	42.63	42.54	-0.25	-0.58%	42.50	43.15	8119	3472	2.20%
2026-02-12	43.41	42.79	-0.62	-1.43%	42.52	43.60	11817	5088	3.20%
2026-02-11	43.48	43.41	-0.15	-0.34%	43.06	43.69	8790	3815	2.38%
2026-02-10	44.00	43.56	-0.56	-1.27%	43.47	44.27	16862	7370	4.56%
2026-02-09	43.80	44.12	-0.84	-1.87%	43.69	44.50	34412	15132	9.31%
2026-02-06	42.80	44.96	2.61	6.16%	42.30	46.00	50842	22650	13.75%
2026-02-05	42.18	42.35	0.17	0.40%	41.93	43.12	10612	4509	2.87%
2026-02-04	42.00	42.18	0.05	0.12%	41.81	42.30	6009	2526	1.63%
2026-02-03	42.30	42.13	0.29	0.69%	41.63	42.30	7837	3288	2.12%
2026-02-02	42.84	41.84	-1.02	-2.38%	41.84	42.94	8764	3717	2.37%
2026-01-30	42.41	42.86	0.22	0.52%	42.39	43.09	8711	3721	2.36%
2026-01-29	43.04	42.64	-0.50	-1.16%	42.51	43.44	12709	5448	3.44%
2026-01-28	44.28	43.14	-1.34	-3.01%	43.12	44.46	19729	8598	5.34%
2026-01-27	45.59	44.48	-1.12	-2.46%	43.60	45.59	24024	10633	6.50%
2026-01-26	45.19	45.60	0.42	0.93%	44.41	46.30	29325	13263	7.93%
2026-01-23	44.98	45.18	0.58	1.30%	44.57	45.25	14600	6566	3.95%
2026-01-22	45.07	44.60	-0.53	-1.17%	44.55	45.07	14498	6490	3.92%
2026-01-21	45.49	45.13	-0.17	-0.38%	44.60	45.49	17354	7802	4.69%
2026-01-20	43.75	45.30	1.36	3.10%	43.75	46.06	37591	16976	10.17%
2026-01-19	43.70	43.94	0.24	0.55%	43.50	44.26	9324	4091	2.52%
2026-01-16	43.36	43.70	0.19	0.44%	43.02	43.72	12795	5549	3.46%
2026-01-15	44.11	43.51	-0.47	-1.07%	43.32	44.48	14250	6232	3.85%
2026-01-14	45.00	43.98	-0.58	-1.30%	43.80	45.00	21180	9410	5.73%
2026-01-13	44.86	44.56	-0.14	-0.31%	44.41	45.75	22058	9947	5.97%
2026-01-12	44.16	44.70	0.50	1.13%	44.11	44.85	17871	7946	4.83%
2026-01-09	44.39	44.20	-0.06	-0.14%	43.80	44.78	15838	6998	4.28%
2026-01-08	44.29	44.26	-0.08	-0.18%	44.03	44.44	10820	4786	2.93%
2026-01-07	44.36	44.34	0.06	0.14%	44.05	44.55	12302	5449	3.33%
2026-01-06	44.06	44.28	0.18	0.41%	43.90	44.32	11500	5080	3.11%
2026-01-05	43.65	44.10	0.44	1.01%	43.03	44.24	10130	4459	2.74%
2025-12-31	43.60	43.66	0.16	0.37%	43.30	43.80	8708	3792	2.36%
2025-12-30	43.80	43.50	-0.55	-1.25%	43.50	44.05	9579	4183	2.59%
2025-12-29	43.60	44.05	0.47	1.08%	43.46	44.56	11877	5247	3.21%
2025-12-26	44.16	43.58	-0.78	-1.76%	43.45	44.48	12168	5340	3.29%
2025-12-25	43.75	44.36	0.40	0.91%	43.60	44.49	10195	4507	2.76%
2025-12-24	43.57	43.96	0.38	0.87%	43.42	44.01	8922	3909	2.41%
2025-12-23	44.38	43.58	-1.04	-2.33%	43.40	44.49	15726	6884	4.25%
2025-12-22	43.36	44.62	1.22	2.81%	43.12	44.94	21062	9342	5.70%
2025-12-19	43.18	43.40	0.59	1.38%	42.83	43.50	10217	4422	2.76%
2025-12-18	42.80	42.81	-0.11	-0.26%	42.60	43.18	8155	3504	2.21%
2025-12-17	42.18	42.92	0.71	1.68%	42.00	43.47	9117	3897	2.47%
2025-12-16	42.94	42.21	-0.71	-1.65%	42.18	43.21	8574	3634	2.32%
2025-12-15	43.13	42.92	-0.17	-0.39%	42.90	43.56	8884	3846	2.40%
2025-12-12	42.99	43.09	-0.06	-0.14%	42.80	43.14	8117	3489	2.20%