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
2026-07-10	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%
2026-06-05	28.80	28.50	-0.30	-1.04%	27.79	29.07	11235	3199	2.58%
2026-06-04	29.40	29.15	-0.34	-1.15%	28.60	29.79	9729	2821	2.24%
2026-06-03	30.24	29.49	-0.87	-2.87%	29.26	30.24	13265	3924	3.05%
2026-06-02	31.61	30.36	-1.42	-4.47%	30.00	31.70	20866	6365	4.80%
2026-06-01	29.48	31.78	2.00	6.72%	29.32	31.78	28531	8808	6.56%
2026-05-29	29.00	29.78	1.03	3.58%	28.60	30.65	24544	7335	5.64%
2026-05-28	28.52	28.75	0.01	0.03%	28.46	28.93	7740	2221	1.78%
2026-05-27	29.59	28.74	-0.83	-2.81%	28.44	29.59	11360	3274	2.61%
2026-05-26	29.62	29.57	-0.05	-0.17%	29.08	29.86	11089	3258	2.55%
2026-05-25	30.56	29.62	-1.04	-3.39%	29.26	30.85	14073	4200	3.24%
2026-05-22	30.71	30.66	0.15	0.49%	30.41	30.89	7186	2201	1.65%
2026-05-21	31.48	30.51	-1.01	-3.20%	30.47	31.96	9371	2928	2.15%
2026-05-20	31.82	31.52	-0.40	-1.25%	31.12	31.84	8520	2672	1.96%
2026-05-19	32.25	31.92	-0.33	-1.02%	31.73	32.43	8081	2588	1.86%
2026-05-18	31.92	32.25	0.41	1.29%	31.57	32.45	9172	2951	2.11%
2026-05-15	31.88	31.84	-0.06	-0.19%	31.61	32.22	10623	3390	2.44%
2026-05-14	32.36	31.90	-0.28	-0.87%	31.71	32.36	11119	3556	2.56%
2026-05-13	32.81	32.18	-0.54	-1.65%	32.03	32.83	11147	3596	2.56%
2026-05-12	34.01	32.72	-1.19	-3.51%	32.60	34.01	15590	5160	3.58%
2026-05-11	34.11	33.91	-0.24	-0.70%	33.58	34.20	9227	3123	2.12%
2026-05-08	33.69	34.15	0.47	1.40%	33.57	34.16	9553	3242	2.20%
2026-05-07	33.57	33.68	0.11	0.33%	33.46	33.76	8394	2822	1.93%
2026-05-06	33.70	33.57	0.11	0.33%	33.44	33.92	9565	3212	2.20%
2026-04-30	34.05	33.46	-0.49	-1.44%	33.31	34.05	10736	3607	2.47%
2026-04-29	33.03	33.95	0.48	1.43%	33.03	34.09	11384	3836	2.62%
2026-04-28	36.50	33.47	-4.29	-11.36%	33.22	36.62	32085	11038	7.38%
2026-04-27	37.13	37.76	0.54	1.45%	36.72	37.85	8785	3286	2.02%
2026-04-24	37.78	37.22	-0.71	-1.87%	36.84	38.35	10414	3878	2.39%
2026-04-23	38.00	37.93	0.01	0.03%	37.67	38.23	9166	3477	2.11%
2026-04-22	38.43	37.92	-0.69	-1.79%	37.86	38.43	8155	3100	1.87%
2026-04-21	38.58	38.61	0.05	0.13%	38.21	38.75	7506	2884	1.73%
2026-04-20	38.00	38.56	0.33	0.86%	38.00	38.66	9271	3564	2.13%
2026-04-17	37.87	38.23	0.43	1.14%	37.55	38.29	9805	3716	2.25%
2026-04-16	37.77	37.80	0.13	0.35%	37.59	37.85	5967	2251	1.37%
2026-04-15	37.53	37.67	0.00	0.00%	37.51	37.87	7047	2658	1.62%
2026-04-14	37.30	37.67	0.39	1.05%	37.25	37.70	6396	2397	1.47%
2026-04-13	37.46	37.28	-0.11	-0.29%	37.12	37.50	4191	1562	0.96%
2026-04-10	37.22	37.39	0.48	1.30%	37.06	37.66	7374	2763	1.70%
2026-04-09	37.50	36.91	-0.82	-2.17%	36.86	37.79	8398	3124	1.93%
2026-04-08	37.45	37.73	1.01	2.75%	37.20	37.79	11031	4153	2.54%
2026-04-07	36.18	36.72	0.54	1.49%	35.90	36.83	6602	2414	1.52%
2026-04-03	37.27	36.18	-1.03	-2.77%	36.18	37.27	5769	2106	1.33%
2026-04-02	37.38	37.21	-0.16	-0.43%	37.04	37.85	8001	2992	1.84%
2026-04-01	37.58	37.37	0.27	0.73%	37.04	37.60	6357	2371	1.46%