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
2025-08-01	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%
2025-07-23	2.72	2.70	-0.03	-1.10%	2.68	2.74	411783	11164	1.25%
2025-07-22	2.73	2.73	0.01	0.37%	2.70	2.73	356534	9685	1.08%
2025-07-21	2.69	2.72	0.03	1.12%	2.69	2.74	445470	12124	1.35%
2025-07-18	2.73	2.69	-0.01	-0.37%	2.67	2.76	403974	10932	1.22%
2025-07-17	2.67	2.70	0.03	1.12%	2.67	2.75	466744	12622	1.41%
2025-07-16	2.62	2.67	0.04	1.52%	2.61	2.68	393165	10398	1.19%
2025-07-15	2.69	2.63	-0.06	-2.23%	2.61	2.69	486254	12810	1.47%
2025-07-14	2.67	2.69	0.01	0.37%	2.67	2.70	400802	10773	1.21%
2025-07-11	2.66	2.68	0.02	0.75%	2.65	2.69	459313	12276	1.39%
2025-07-10	2.65	2.66	0.01	0.38%	2.64	2.67	324713	8634	0.98%
2025-07-09	2.66	2.65	-0.02	-0.75%	2.63	2.68	437235	11593	1.32%
2025-07-08	2.64	2.67	0.03	1.14%	2.64	2.68	445218	11840	1.35%
2025-07-07	2.61	2.64	0.03	1.15%	2.60	2.66	381751	10059	1.16%
2025-07-04	2.62	2.61	-0.01	-0.38%	2.59	2.63	351263	9165	1.06%
2025-07-03	2.58	2.62	0.04	1.55%	2.57	2.62	376547	9790	1.14%
2025-07-02	2.56	2.58	0.02	0.78%	2.55	2.59	276519	7111	0.84%
2025-07-01	2.52	2.56	0.03	1.19%	2.51	2.57	389398	9898	1.18%
2025-06-30	2.52	2.53	0.01	0.40%	2.51	2.54	255284	6441	0.77%
2025-06-27	2.53	2.52	0.00	0.00%	2.52	2.56	282278	7172	0.85%
2025-06-26	2.53	2.52	-0.02	-0.79%	2.51	2.54	305449	7718	0.92%
2025-06-25	2.54	2.54	0.01	0.40%	2.50	2.55	320601	8092	0.97%
2025-06-24	2.52	2.53	0.02	0.80%	2.51	2.55	265875	6731	0.81%
2025-06-23	2.49	2.51	0.01	0.40%	2.47	2.52	199740	4997	0.60%
2025-06-20	2.51	2.50	0.00	0.00%	2.50	2.53	198975	4994	0.60%
2025-06-19	2.56	2.50	-0.06	-2.34%	2.49	2.56	346678	8720	1.05%
2025-06-18	2.57	2.56	-0.02	-0.78%	2.54	2.58	278520	7129	0.84%
2025-06-17	2.58	2.58	0.00	0.00%	2.56	2.63	352504	9131	1.07%
2025-06-16	2.58	2.58	-0.01	-0.39%	2.54	2.59	287533	7389	0.87%
2025-06-13	2.65	2.59	-0.05	-1.89%	2.58	2.67	428102	11167	1.30%
2025-06-12	2.67	2.64	-0.02	-0.75%	2.62	2.68	400359	10583	1.21%
2025-06-11	2.69	2.66	0.01	0.38%	2.66	2.76	613879	16572	1.86%
2025-06-10	2.64	2.65	0.02	0.76%	2.62	2.74	601221	16001	1.82%
2025-06-09	2.57	2.63	0.06	2.33%	2.56	2.66	550371	14494	1.67%
2025-06-06	2.56	2.57	0.01	0.39%	2.55	2.60	307365	7905	0.93%
2025-06-05	2.61	2.56	-0.06	-2.29%	2.54	2.62	462003	11861	1.40%
2025-06-04	2.63	2.62	-0.01	-0.38%	2.59	2.64	383945	10009	1.16%
2025-06-03	2.59	2.63	0.02	0.77%	2.58	2.65	465577	12230	1.41%
2025-05-30	2.62	2.61	-0.01	-0.38%	2.60	2.68	442870	11615	1.34%
2025-05-29	2.59	2.62	0.02	0.77%	2.57	2.63	447404	11665	1.35%
2025-05-28	2.65	2.60	-0.05	-1.89%	2.58	2.67	586800	15347	1.78%
2025-05-27	2.60	2.65	0.04	1.53%	2.59	2.68	885443	23423	2.68%
2025-05-26	2.54	2.61	0.08	3.16%	2.52	2.64	775315	19966	2.35%
2025-05-23	2.52	2.53	0.01	0.40%	2.51	2.60	572880	14708	1.73%
2025-05-22	2.56	2.52	-0.05	-1.95%	2.51	2.57	389874	9882	1.18%
2025-05-21	2.56	2.57	0.01	0.39%	2.53	2.60	564647	14502	1.71%
2025-05-20	2.52	2.56	-0.01	-0.39%	2.50	2.59	665777	16963	2.02%
2025-05-19	2.48	2.57	0.11	4.47%	2.47	2.70	1110645	28501	3.36%
2025-05-16	2.46	2.46	0.01	0.41%	2.44	2.47	215751	5302	0.65%
2025-05-15	2.46	2.45	-0.01	-0.41%	2.45	2.49	273104	6744	0.83%
2025-05-14	2.45	2.46	0.01	0.41%	2.43	2.48	268367	6580	0.81%
2025-05-13	2.46	2.45	-0.01	-0.41%	2.44	2.49	265192	6519	0.80%
2025-05-12	2.47	2.46	-0.01	-0.40%	2.43	2.48	286821	7024	0.87%
2025-05-09	2.49	2.47	-0.01	-0.40%	2.46	2.51	298107	7390	0.90%
2025-05-08	2.50	2.48	-0.02	-0.80%	2.47	2.51	296089	7359	0.90%
2025-05-07	2.47	2.50	0.05	2.04%	2.46	2.50	558182	13874	1.69%
2025-05-06	2.44	2.45	0.02	0.82%	2.42	2.46	352124	8597	1.07%
2025-04-30	2.39	2.43	0.02	0.83%	2.37	2.45	460034	11122	1.39%
2025-04-29	2.35	2.41	0.05	2.12%	2.35	2.42	332399	7930	1.01%
2025-04-28	2.41	2.36	-0.04	-1.67%	2.33	2.41	344132	8126	1.04%
2025-04-25	2.38	2.40	0.01	0.42%	2.38	2.43	335208	8076	1.02%
2025-04-24	2.38	2.39	0.01	0.42%	2.35	2.40	300413	7146	0.90%