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
2026-05-21	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%
2026-03-31	37.03	37.10	0.14	0.38%	36.91	38.01	12760	4775	2.93%
2026-03-30	36.60	36.96	-0.01	-0.03%	36.38	37.06	6967	2560	1.60%
2026-03-27	36.36	36.97	0.59	1.62%	35.89	37.07	6799	2496	1.56%
2026-03-26	37.14	36.38	-0.65	-1.76%	36.24	37.50	6525	2401	1.50%
2026-03-25	36.43	37.03	0.47	1.29%	36.43	37.18	6660	2463	1.53%
2026-03-24	36.12	36.56	1.12	3.16%	35.65	36.56	8118	2929	1.87%
2026-03-23	37.19	35.44	-2.31	-6.12%	35.28	37.19	10710	3890	2.46%
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%