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
2026-09-16	27.11	27.28	0.11	0.40%	26.83	27.29	6171	1668	1.42%
2026-09-15	27.65	27.17	-0.73	-2.62%	27.14	27.97	8142	2227	1.87%
2026-09-14	26.45	27.90	1.24	4.65%	26.29	27.95	14627	4005	3.36%
2026-09-11	26.36	26.66	0.05	0.19%	26.24	26.74	8048	2128	1.85%
2026-09-10	26.91	26.61	-0.51	-1.88%	26.57	27.04	6391	1709	1.47%
2026-09-09	27.70	27.12	-0.66	-2.38%	26.94	27.80	10508	2865	2.42%
2026-09-08	27.90	27.78	-0.13	-0.47%	27.60	27.90	5076	1409	1.17%
2026-09-07	28.17	27.91	-0.26	-0.92%	27.78	28.17	6038	1685	1.39%
2026-09-04	28.20	28.17	-0.16	-0.56%	27.88	28.44	9671	2729	2.22%
2026-09-03	28.29	28.33	-0.03	-0.11%	28.05	28.43	8737	2467	2.01%
2026-09-02	27.95	28.36	0.25	0.89%	27.65	28.54	10773	3038	2.48%
2026-09-01	28.00	28.11	-0.04	-0.14%	27.95	28.34	10714	3009	2.46%
2026-08-31	27.38	28.15	0.62	2.25%	27.25	28.21	15644	4358	3.60%
2026-08-28	27.57	27.53	-0.03	-0.11%	27.41	27.72	9786	2695	2.25%
2026-08-27	27.71	27.56	-0.29	-1.04%	27.50	27.80	14215	3922	3.27%
2026-08-26	28.11	27.85	-0.30	-1.07%	27.81	28.30	10579	2963	2.43%
2026-08-25	27.62	28.15	0.44	1.59%	27.56	28.17	7244	2029	1.67%
2026-08-24	28.10	27.71	-0.39	-1.39%	27.58	28.20	11625	3232	2.67%
2026-08-21	28.89	28.10	-0.87	-3.00%	28.01	28.91	16769	4721	3.85%
2026-08-20	29.20	28.97	0.27	0.94%	28.69	29.20	14934	4317	3.43%
2026-08-19	30.00	28.70	-1.85	-6.06%	28.65	30.19	32762	9627	7.53%
2026-08-18	31.66	30.55	-1.68	-5.21%	30.31	32.15	51308	15925	11.79%
2026-08-17	30.94	32.23	2.82	9.59%	30.51	33.35	70796	22627	16.28%
2026-08-14	30.10	29.41	-0.52	-1.74%	29.03	30.10	29176	8596	6.71%
2026-08-13	28.40	29.93	1.54	5.42%	28.11	30.20	44890	13141	10.32%
2026-08-12	28.68	28.39	-0.30	-1.05%	28.21	28.69	12248	3475	2.82%
2026-08-11	29.02	28.69	-0.39	-1.34%	28.45	29.18	11738	3366	2.70%
2026-08-10	27.90	29.08	1.01	3.60%	27.86	29.10	20700	5940	4.76%
2026-08-07	28.01	28.07	0.05	0.18%	27.79	28.59	13348	3756	3.07%
2026-08-06	28.60	28.02	-0.87	-3.01%	27.83	28.70	18205	5140	4.19%
2026-08-05	28.50	28.89	0.33	1.16%	28.36	29.23	25758	7402	5.92%
2026-08-04	28.40	28.56	0.26	0.92%	28.03	28.58	10881	3085	2.50%
2026-08-03	28.06	28.30	0.30	1.07%	27.90	28.56	11091	3130	2.55%
2026-07-31	27.39	28.00	0.31	1.12%	27.29	28.07	10318	2869	2.37%
2026-07-30	27.91	27.69	-0.21	-0.75%	27.60	28.25	15076	4217	3.47%
2026-07-29	26.93	27.90	0.85	3.14%	26.88	28.15	12531	3482	2.88%
2026-07-28	27.17	27.05	-0.22	-0.81%	26.94	27.44	5312	1443	1.22%
2026-07-27	26.53	27.27	0.62	2.33%	26.25	27.27	8396	2260	1.93%
2026-07-24	27.24	26.65	-0.85	-3.09%	26.65	28.05	10842	2958	2.49%
2026-07-23	26.98	27.50	0.24	0.88%	26.70	27.76	8034	2189	1.85%
2026-07-22	27.07	27.26	-0.06	-0.22%	26.60	27.68	11449	3088	2.63%
2026-07-21	27.88	27.32	-0.54	-1.94%	27.27	28.20	15261	4206	3.51%
2026-07-20	28.20	27.86	-0.40	-1.42%	27.58	29.15	14667	4128	3.37%
2026-07-17	28.86	28.26	-0.69	-2.38%	28.00	29.55	17201	4935	3.95%
2026-07-16	28.50	28.95	0.30	1.05%	28.31	29.23	15040	4324	3.46%
2026-07-15	27.73	28.65	0.75	2.69%	27.55	28.81	19568	5567	4.50%
2026-07-14	27.66	27.90	0.12	0.43%	27.43	28.18	13746	3831	3.16%
2026-07-13	27.21	27.78	0.46	1.68%	27.03	28.11	15127	4185	3.48%
2026-07-10	26.12	27.32	1.14	4.35%	25.68	27.65	14295	3842	3.29%
2026-07-09	26.92	26.18	-0.83	-3.07%	26.05	27.10	12731	3369	2.93%
2026-07-08	27.35	27.01	-0.20	-0.74%	26.69	27.61	9190	2486	2.11%
2026-07-07	27.27	27.21	-0.16	-0.58%	26.89	27.56	8640	2350	1.99%
2026-07-06	27.52	27.37	-0.43	-1.55%	27.16	28.09	8948	2455	2.06%
2026-07-03	27.18	27.80	0.82	3.04%	27.15	28.03	15319	4239	3.52%
2026-07-02	27.10	26.98	0.06	0.22%	26.92	28.17	16472	4527	3.79%
2026-07-01	25.98	26.92	0.90	3.46%	25.83	27.10	15712	4195	3.61%
2026-06-30	26.11	26.02	-0.09	-0.34%	25.34	26.11	12475	3208	2.87%
2026-06-29	25.43	26.11	0.69	2.71%	24.79	26.85	17475	4530	4.02%
2026-06-26	26.67	25.42	-1.68	-6.20%	25.40	26.97	13773	3582	3.17%
2026-06-25	27.57	27.10	-0.74	-2.66%	26.35	27.94	17802	4812	4.09%
2026-06-24	28.54	27.84	-1.02	-3.53%	27.72	29.75	23361	6691	5.37%
2026-06-23	27.23	28.86	1.64	6.02%	27.01	29.75	35896	10274	8.25%
2026-06-22	26.00	27.22	1.08	4.13%	25.00	27.64	21360	5610	4.91%
2026-06-18	26.52	26.14	-0.38	-1.43%	26.00	26.59	5994	1576	1.38%
2026-06-17	26.98	26.52	-0.50	-1.85%	26.39	26.98	7216	1917	1.66%
2026-06-16	27.51	27.02	-0.47	-1.71%	26.70	27.51	8428	2273	1.94%
2026-06-15	27.13	27.49	0.41	1.51%	27.09	28.07	10510	2901	2.42%
2026-06-12	26.40	27.08	0.91	3.48%	26.15	27.13	12917	3456	2.97%
2026-06-11	26.68	26.17	-0.47	-1.76%	25.75	26.68	8872	2311	2.04%
2026-06-10	26.85	26.64	-0.45	-1.66%	26.31	27.09	12469	3316	2.87%
2026-06-09	27.55	27.09	-0.13	-0.48%	26.81	27.56	7044	1910	1.62%
2026-06-08	27.80	27.22	-1.28	-4.49%	26.96	28.31	13455	3705	3.09%