中恒集团 (600252) - 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
2025-12-16	2.76	2.74	-0.02	-0.72%	2.73	2.78	474126	13052	1.49%
2025-12-15	2.74	2.76	0.00	0.00%	2.72	2.78	401072	11060	1.26%
2025-12-12	2.78	2.76	-0.01	-0.36%	2.75	2.79	623768	17264	1.96%
2025-12-11	2.84	2.77	-0.07	-2.46%	2.77	2.85	620525	17406	1.95%
2025-12-10	2.85	2.84	-0.02	-0.70%	2.81	2.86	590713	16709	1.86%
2025-12-09	2.96	2.86	-0.10	-3.38%	2.86	2.97	872828	25181	2.74%
2025-12-08	3.00	2.96	-0.04	-1.33%	2.94	3.02	903243	26785	2.84%
2025-12-05	3.01	3.00	0.02	0.67%	2.96	3.08	995307	29816	3.13%
2025-12-04	2.99	2.98	-0.03	-1.00%	2.93	3.00	1040217	30909	3.27%
2025-12-03	2.94	3.01	0.07	2.38%	2.93	3.10	1690273	50990	5.31%
2025-12-02	2.95	2.94	-0.03	-1.01%	2.90	2.97	826431	24258	2.60%
2025-12-01	2.90	2.97	0.07	2.41%	2.87	2.98	1318682	38733	4.14%
2025-11-28	2.85	2.90	0.04	1.40%	2.81	2.93	1254906	36111	3.94%
2025-11-27	2.95	2.86	-0.09	-3.05%	2.83	2.95	1917451	54742	6.02%
2025-11-26	2.69	2.95	0.27	10.07%	2.68	2.95	1291430	37435	4.06%
2025-11-25	2.67	2.68	0.02	0.75%	2.65	2.71	417747	11211	1.31%
2025-11-24	2.64	2.66	0.03	1.14%	2.64	2.69	439302	11731	1.38%
2025-11-21	2.76	2.63	-0.13	-4.71%	2.63	2.77	718215	19305	2.26%
2025-11-20	2.77	2.76	-0.02	-0.72%	2.75	2.79	399497	11065	1.25%
2025-11-19	2.84	2.78	-0.06	-2.11%	2.77	2.86	487657	13623	1.53%
2025-11-18	2.90	2.84	-0.07	-2.41%	2.82	2.93	608315	17396	1.91%
2025-11-17	2.92	2.91	-0.02	-0.68%	2.89	2.96	588234	17137	1.85%
2025-11-14	2.90	2.93	0.01	0.34%	2.90	2.95	609362	17889	1.91%
2025-11-13	2.88	2.92	0.04	1.39%	2.85	2.92	611846	17696	1.92%
2025-11-12	2.89	2.88	-0.02	-0.69%	2.86	2.92	504152	14542	1.58%
2025-11-11	2.85	2.90	0.05	1.75%	2.83	2.90	724966	20801	2.28%
2025-11-10	2.79	2.85	0.06	2.15%	2.79	2.87	650405	18484	2.04%
2025-11-07	2.78	2.79	0.01	0.36%	2.77	2.81	300297	8381	0.94%
2025-11-06	2.81	2.78	-0.03	-1.07%	2.77	2.82	393675	10955	1.24%
2025-11-05	2.77	2.81	0.03	1.08%	2.76	2.82	408889	11451	1.28%
2025-11-04	2.81	2.78	-0.03	-1.07%	2.77	2.81	393151	10963	1.23%
2025-11-03	2.80	2.81	0.02	0.72%	2.78	2.82	414388	11619	1.30%
2025-10-31	2.75	2.79	0.05	1.82%	2.74	2.81	520488	14503	1.63%
2025-10-30	2.76	2.74	-0.03	-1.08%	2.73	2.77	335352	9226	1.05%
2025-10-29	2.78	2.77	-0.01	-0.36%	2.74	2.78	320806	8837	1.01%
2025-10-28	2.80	2.78	-0.02	-0.71%	2.77	2.81	352523	9823	1.11%
2025-10-27	2.82	2.80	0.00	0.00%	2.79	2.83	460808	12920	1.45%
2025-10-24	2.85	2.80	-0.06	-2.10%	2.80	2.86	422059	11923	1.33%
2025-10-23	2.85	2.86	0.01	0.35%	2.80	2.87	471704	13348	1.48%
2025-10-22	2.85	2.85	0.00	0.00%	2.83	2.87	428581	12224	1.35%
2025-10-21	2.80	2.85	0.05	1.79%	2.79	2.85	570404	16147	1.79%
2025-10-20	2.79	2.80	0.02	0.72%	2.77	2.81	355629	9912	1.12%
2025-10-17	2.82	2.78	-0.04	-1.42%	2.77	2.85	604784	17003	1.90%
2025-10-16	2.77	2.82	0.04	1.44%	2.76	2.83	621270	17399	1.95%
2025-10-15	2.73	2.78	0.04	1.46%	2.72	2.78	362783	10006	1.14%
2025-10-14	2.73	2.74	0.01	0.37%	2.72	2.77	427180	11725	1.34%
2025-10-13	2.70	2.73	-0.03	-1.09%	2.68	2.74	416201	11296	1.31%
2025-10-10	2.73	2.76	0.03	1.10%	2.72	2.78	509260	14051	1.60%
2025-10-09	2.73	2.73	0.00	0.00%	2.69	2.74	426297	11597	1.34%
2025-09-30	2.74	2.73	-0.01	-0.36%	2.71	2.74	398620	10866	1.25%
2025-09-29	2.71	2.74	0.09	3.40%	2.68	2.81	793487	21755	2.49%
2025-09-26	2.65	2.65	-0.01	-0.38%	2.63	2.68	349127	9287	1.10%
2025-09-25	2.70	2.66	-0.05	-1.85%	2.66	2.71	382789	10256	1.20%
2025-09-24	2.67	2.71	0.03	1.12%	2.65	2.71	340784	9188	1.07%
2025-09-23	2.79	2.68	-0.12	-4.29%	2.65	2.79	733814	19730	2.30%
2025-09-22	2.85	2.80	-0.03	-1.06%	2.77	2.86	452651	12685	1.42%
2025-09-19	2.88	2.83	-0.06	-2.08%	2.81	2.91	814567	23143	2.56%
2025-09-18	2.91	2.89	-0.02	-0.69%	2.86	2.99	1238878	36422	3.89%
2025-09-17	2.91	2.91	0.00	0.00%	2.86	2.92	654342	18916	2.05%
2025-09-16	2.87	2.91	0.03	1.04%	2.84	2.94	901540	26075	2.83%
2025-09-15	2.78	2.88	0.11	3.97%	2.77	2.89	1092220	31065	3.43%
2025-09-12	2.75	2.77	0.02	0.73%	2.73	2.79	693560	19178	2.18%
2025-09-11	2.73	2.75	0.02	0.73%	2.68	2.75	461079	12517	1.45%
2025-09-10	2.72	2.73	0.01	0.37%	2.71	2.75	284768	7783	0.89%
2025-09-09	2.74	2.72	-0.02	-0.73%	2.71	2.76	405648	11103	1.27%
2025-09-08	2.71	2.74	0.02	0.74%	2.70	2.75	425558	11609	1.34%