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
2026-06-18	1.96	1.96	-0.01	-0.51%	1.93	1.99	371283	7277	1.17%
2026-06-17	1.98	1.97	-0.02	-1.01%	1.94	2.00	413201	8103	1.30%
2026-06-16	2.05	1.99	-0.06	-2.93%	1.94	2.05	614759	12159	1.93%
2026-06-15	2.13	2.05	-0.11	-5.09%	2.00	2.16	851764	17725	2.68%
2026-06-12	2.12	2.16	0.05	2.37%	2.10	2.17	287291	6156	0.90%
2026-06-11	2.17	2.11	-0.07	-3.21%	2.10	2.18	353987	7535	1.11%
2026-06-10	2.17	2.18	0.00	0.00%	2.14	2.18	258323	5575	0.81%
2026-06-09	2.20	2.18	-0.02	-0.91%	2.16	2.21	289384	6299	0.91%
2026-06-08	2.24	2.20	-0.06	-2.65%	2.18	2.26	396630	8787	1.25%
2026-06-05	2.24	2.26	0.02	0.89%	2.24	2.30	382597	8670	1.20%
2026-06-04	2.23	2.24	0.01	0.45%	2.22	2.29	368931	8332	1.16%
2026-06-03	2.24	2.23	-0.01	-0.45%	2.20	2.25	295052	6553	0.93%
2026-06-02	2.31	2.24	-0.05	-2.18%	2.23	2.31	352231	7972	1.11%
2026-06-01	2.24	2.29	0.07	3.15%	2.22	2.29	396761	8960	1.25%
2026-05-29	2.19	2.22	0.03	1.37%	2.19	2.24	382663	8513	1.20%
2026-05-28	2.18	2.19	0.01	0.46%	2.17	2.22	288546	6344	0.91%
2026-05-27	2.21	2.18	-0.04	-1.80%	2.17	2.23	320497	7017	1.01%
2026-05-26	2.24	2.22	-0.02	-0.89%	2.19	2.25	249850	5542	0.78%
2026-05-25	2.21	2.24	0.03	1.36%	2.20	2.25	285524	6350	0.90%
2026-05-22	2.22	2.21	-0.01	-0.45%	2.19	2.23	244074	5394	0.77%
2026-05-21	2.25	2.22	-0.03	-1.33%	2.21	2.28	263895	5914	0.83%
2026-05-20	2.29	2.25	-0.05	-2.17%	2.24	2.30	278500	6272	0.87%
2026-05-19	2.28	2.30	0.02	0.88%	2.26	2.31	314263	7194	0.99%
2026-05-18	2.25	2.28	0.02	0.88%	2.19	2.28	482542	10766	1.52%
2026-05-15	2.31	2.26	-0.05	-2.16%	2.25	2.32	505822	11539	1.59%
2026-05-14	2.35	2.31	-0.04	-1.70%	2.30	2.36	448861	10417	1.41%
2026-05-13	2.37	2.35	-0.03	-1.26%	2.33	2.39	477147	11225	1.50%
2026-05-12	2.40	2.38	-0.02	-0.83%	2.37	2.41	426096	10157	1.34%
2026-05-11	2.42	2.40	-0.01	-0.41%	2.38	2.42	384259	9227	1.21%
2026-05-08	2.41	2.41	0.00	0.00%	2.40	2.44	316622	7653	0.99%
2026-05-07	2.45	2.41	-0.04	-1.63%	2.40	2.46	384646	9295	1.21%
2026-05-06	2.46	2.45	-0.01	-0.41%	2.44	2.48	345108	8478	1.08%
2026-04-30	2.48	2.46	-0.04	-1.60%	2.45	2.50	362663	8968	1.14%
2026-04-29	2.46	2.50	0.04	1.63%	2.44	2.51	344166	8572	1.08%
2026-04-28	2.45	2.46	0.01	0.41%	2.43	2.48	301047	7384	0.95%
2026-04-27	2.48	2.45	-0.03	-1.21%	2.44	2.49	306894	7536	0.96%
2026-04-24	2.47	2.48	0.00	0.00%	2.45	2.50	255398	6315	0.80%
2026-04-23	2.51	2.48	-0.02	-0.80%	2.46	2.51	227059	5628	0.71%
2026-04-22	2.48	2.50	0.01	0.40%	2.46	2.51	298967	7417	0.94%
2026-04-21	2.51	2.49	-0.02	-0.80%	2.48	2.53	276494	6893	0.87%
2026-04-20	2.51	2.51	0.00	0.00%	2.49	2.52	307766	7714	0.97%
2026-04-17	2.58	2.51	-0.07	-2.71%	2.50	2.58	520155	13110	1.63%
2026-04-16	2.62	2.58	-0.07	-2.64%	2.55	2.65	804398	20764	2.53%
2026-04-15	2.52	2.65	0.14	5.58%	2.52	2.68	1216724	31843	3.82%
2026-04-14	2.52	2.51	-0.01	-0.40%	2.47	2.53	412430	10299	1.30%
2026-04-13	2.58	2.52	-0.07	-2.70%	2.51	2.59	548256	13880	1.72%
2026-04-10	2.58	2.59	0.02	0.78%	2.55	2.66	670199	17415	2.10%
2026-04-09	2.62	2.57	-0.07	-2.65%	2.56	2.68	767560	20117	2.41%
2026-04-08	2.62	2.64	0.01	0.38%	2.59	2.67	726034	19019	2.28%
2026-04-07	2.58	2.63	0.03	1.15%	2.49	2.65	808005	20908	2.54%
2026-04-03	2.61	2.60	-0.01	-0.38%	2.57	2.68	962137	25157	3.02%
2026-04-02	2.57	2.61	0.04	1.56%	2.55	2.63	747481	19423	2.35%
2026-04-01	2.56	2.57	0.02	0.78%	2.49	2.58	544603	13888	1.71%
2026-03-31	2.54	2.55	0.00	0.00%	2.53	2.60	490503	12574	1.54%
2026-03-30	2.51	2.55	0.04	1.59%	2.49	2.55	483106	12205	1.52%
2026-03-27	2.44	2.51	0.06	2.45%	2.43	2.52	474603	11827	1.49%
2026-03-26	2.47	2.45	-0.01	-0.41%	2.45	2.51	372920	9230	1.17%
2026-03-25	2.41	2.46	0.06	2.50%	2.40	2.49	444711	10898	1.40%
2026-03-24	2.35	2.40	0.09	3.90%	2.31	2.41	439289	10376	1.38%
2026-03-23	2.46	2.31	-0.17	-6.85%	2.30	2.46	749182	17753	2.35%
2026-03-20	2.56	2.48	-0.08	-3.13%	2.48	2.58	458694	11563	1.44%
2026-03-19	2.59	2.56	-0.04	-1.54%	2.55	2.62	430409	11100	1.35%
2026-03-18	2.64	2.60	-0.05	-1.89%	2.58	2.65	460450	11993	1.45%
2026-03-17	2.64	2.65	0.01	0.38%	2.63	2.67	539489	14294	1.69%
2026-03-16	2.62	2.64	0.02	0.76%	2.62	2.66	505865	13340	1.59%