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
2025-10-31	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%
2025-09-05	2.70	2.72	0.02	0.74%	2.66	2.72	441550	11862	1.39%
2025-09-04	2.69	2.70	0.01	0.37%	2.68	2.72	494418	13359	1.55%
2025-09-03	2.74	2.69	-0.06	-2.18%	2.68	2.76	434642	11794	1.37%
2025-09-02	2.73	2.75	0.01	0.36%	2.70	2.76	639619	17445	2.01%
2025-09-01	2.76	2.74	0.01	0.37%	2.71	2.81	1124092	30969	3.53%
2025-08-29	2.76	2.73	-0.02	-0.73%	2.71	2.77	511597	14002	1.61%
2025-08-28	2.75	2.75	-0.01	-0.36%	2.68	2.79	603828	16566	1.90%
2025-08-27	2.87	2.76	-0.10	-3.50%	2.76	2.87	703701	19825	2.21%
2025-08-26	2.87	2.86	-0.01	-0.35%	2.85	2.87	576948	16484	1.75%
2025-08-25	2.87	2.87	-0.01	-0.35%	2.86	2.91	715593	20599	2.17%
2025-08-22	2.87	2.88	0.00	0.00%	2.84	2.88	464546	13280	1.41%
2025-08-21	2.89	2.88	-0.01	-0.35%	2.86	2.90	530318	15278	1.61%
2025-08-20	2.88	2.89	0.02	0.70%	2.84	2.90	550764	15780	1.67%
2025-08-19	2.85	2.87	0.01	0.35%	2.84	2.91	660402	19060	2.00%
2025-08-18	2.86	2.86	0.01	0.35%	2.85	2.90	651916	18722	1.97%
2025-08-15	2.85	2.85	0.00	0.00%	2.83	2.87	596672	16995	1.81%
2025-08-14	2.92	2.85	-0.07	-2.40%	2.85	2.93	743838	21436	2.25%
2025-08-13	2.89	2.92	0.02	0.69%	2.86	2.95	1062779	30873	3.22%
2025-08-12	2.90	2.90	-0.01	-0.34%	2.89	2.96	762048	22177	2.31%
2025-08-11	2.83	2.91	0.09	3.19%	2.82	2.93	1122806	32420	3.40%
2025-08-08	2.80	2.82	0.00	0.00%	2.79	2.88	1038429	29461	3.14%
2025-08-07	2.87	2.82	-0.11	-3.75%	2.81	2.92	1603511	45630	4.86%
2025-08-06	3.16	2.93	-0.08	-2.66%	2.90	3.23	3016361	91450	9.13%
2025-08-05	3.01	3.01	0.27	9.85%	3.01	3.01	482268	14516	1.46%
2025-08-04	2.75	2.74	-0.02	-0.72%	2.69	2.76	616414	16731	1.87%
2025-08-01	2.72	2.76	0.04	1.47%	2.71	2.78	625554	17266	1.89%
2025-07-31	2.73	2.72	-0.02	-0.73%	2.69	2.74	515059	13982	1.56%
2025-07-30	2.74	2.74	-0.01	-0.36%	2.72	2.78	716444	19726	2.17%
2025-07-29	2.73	2.75	0.03	1.10%	2.68	2.75	458450	12450	1.39%
2025-07-28	2.72	2.72	0.00	0.00%	2.71	2.74	322394	8772	0.98%
2025-07-25	2.74	2.72	-0.02	-0.73%	2.71	2.75	416764	11381	1.26%
2025-07-24	2.70	2.74	0.04	1.48%	2.69	2.75	446297	12173	1.35%