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
2025-04-03	2.44	2.48	0.02	0.81%	2.43	2.49	440082	10875	1.32%
2025-04-02	2.45	2.46	0.02	0.82%	2.42	2.48	421623	10352	1.26%
2025-04-01	2.35	2.44	0.08	3.39%	2.35	2.47	588448	14314	1.76%
2025-03-31	2.42	2.36	-0.07	-2.88%	2.34	2.43	492027	11675	1.47%
2025-03-28	2.48	2.43	-0.06	-2.41%	2.43	2.49	431912	10611	1.29%
2025-03-27	2.45	2.49	0.06	2.47%	2.44	2.55	779072	19364	2.33%
2025-03-26	2.40	2.43	0.02	0.83%	2.39	2.45	337270	8187	1.01%
2025-03-25	2.40	2.41	0.01	0.42%	2.37	2.43	296575	7131	0.89%
2025-03-24	2.43	2.40	-0.05	-2.04%	2.37	2.45	514050	12388	1.54%
2025-03-21	2.47	2.45	0.01	0.41%	2.43	2.51	789792	19542	2.36%
2025-03-20	2.43	2.44	0.01	0.41%	2.42	2.46	284448	6931	0.85%
2025-03-19	2.43	2.43	0.00	0.00%	2.42	2.45	237987	5791	0.71%
2025-03-18	2.46	2.43	-0.03	-1.22%	2.42	2.47	256851	6254	0.77%
2025-03-17	2.45	2.46	0.03	1.23%	2.44	2.52	429085	10605	1.28%
2025-03-14	2.38	2.43	0.05	2.10%	2.38	2.44	389015	9385	1.16%
2025-03-13	2.40	2.38	-0.03	-1.24%	2.36	2.42	278831	6645	0.83%
2025-03-12	2.43	2.41	-0.01	-0.41%	2.40	2.44	233574	5637	0.70%
2025-03-11	2.39	2.42	0.01	0.41%	2.38	2.44	280048	6740	0.84%
2025-03-10	2.37	2.41	0.05	2.12%	2.37	2.45	473663	11446	1.42%
2025-03-07	2.39	2.36	-0.03	-1.26%	2.36	2.41	302157	7190	0.90%
2025-03-06	2.36	2.39	0.03	1.27%	2.35	2.40	335859	7984	1.00%
2025-03-05	2.38	2.36	-0.02	-0.84%	2.33	2.38	303703	7133	0.91%
2025-03-04	2.38	2.38	-0.01	-0.42%	2.37	2.40	269039	6403	0.80%
2025-03-03	2.41	2.39	-0.03	-1.24%	2.38	2.45	345636	8349	1.03%
2025-02-28	2.46	2.42	-0.04	-1.63%	2.40	2.48	372921	9069	1.12%
2025-02-27	2.46	2.46	-0.01	-0.40%	2.43	2.49	389422	9580	1.16%
2025-02-26	2.43	2.47	0.05	2.07%	2.42	2.47	391257	9585	1.17%
2025-02-25	2.43	2.42	-0.03	-1.22%	2.41	2.46	296337	7212	0.89%
2025-02-24	2.42	2.45	0.03	1.24%	2.41	2.45	396846	9672	1.19%
2025-02-21	2.44	2.42	-0.02	-0.82%	2.39	2.46	428494	10337	1.28%
2025-02-20	2.45	2.44	-0.02	-0.81%	2.43	2.48	360854	8853	1.08%
2025-02-19	2.45	2.46	0.00	0.00%	2.43	2.46	381820	9324	1.14%
2025-02-18	2.54	2.46	-0.07	-2.77%	2.44	2.54	565619	14060	1.69%
2025-02-17	2.49	2.53	0.06	2.43%	2.46	2.58	771995	19572	2.31%
2025-02-14	2.47	2.47	0.01	0.41%	2.45	2.51	473041	11729	1.41%
2025-02-13	2.45	2.46	-0.03	-1.20%	2.44	2.49	632791	15572	1.89%
2025-02-12	2.41	2.49	0.08	3.32%	2.40	2.57	1058674	26258	3.17%
2025-02-11	2.44	2.41	-0.03	-1.23%	2.38	2.46	387569	9324	1.16%
2025-02-10	2.41	2.44	0.03	1.24%	2.40	2.47	500908	12229	1.50%
2025-02-07	2.36	2.41	0.05	2.12%	2.36	2.43	564179	13544	1.69%
2025-02-06	2.35	2.36	0.01	0.43%	2.29	2.37	421320	9852	1.26%
2025-02-05	2.33	2.35	0.04	1.73%	2.32	2.37	325466	7647	0.97%
2025-01-27	2.30	2.31	-0.01	-0.43%	2.30	2.37	372112	8678	1.11%
2025-01-24	2.30	2.32	0.02	0.87%	2.28	2.33	310269	7161	0.93%
2025-01-23	2.32	2.30	0.00	0.00%	2.30	2.37	357468	8343	1.07%
2025-01-22	2.33	2.30	-0.03	-1.29%	2.28	2.33	257286	5914	0.77%
2025-01-21	2.38	2.33	-0.03	-1.27%	2.32	2.39	241900	5658	0.72%
2025-01-20	2.37	2.36	0.01	0.43%	2.35	2.40	237277	5632	0.71%
2025-01-17	2.35	2.35	0.00	0.00%	2.32	2.37	285283	6688	0.85%
2025-01-16	2.34	2.35	0.02	0.86%	2.33	2.40	377692	8949	1.13%
2025-01-15	2.37	2.33	-0.03	-1.27%	2.31	2.37	341170	7949	1.02%
2025-01-14	2.30	2.36	0.07	3.06%	2.29	2.37	468579	10935	1.40%
2025-01-13	2.26	2.29	0.02	0.88%	2.22	2.30	305604	6932	0.91%
2025-01-10	2.34	2.27	-0.06	-2.58%	2.26	2.34	318755	7339	0.95%
2025-01-09	2.34	2.33	-0.03	-1.27%	2.30	2.36	337672	7884	1.01%
2025-01-08	2.38	2.36	-0.02	-0.84%	2.30	2.42	411011	9664	1.23%
2025-01-07	2.40	2.38	-0.03	-1.24%	2.33	2.42	390747	9240	1.17%
2025-01-06	2.37	2.41	0.04	1.69%	2.34	2.44	454994	10916	1.36%
2025-01-03	2.43	2.37	-0.05	-2.07%	2.35	2.45	427240	10246	1.28%
2025-01-02	2.47	2.42	-0.04	-1.63%	2.40	2.51	425581	10484	1.24%
2024-12-31	2.52	2.46	-0.07	-2.77%	2.46	2.56	381227	9524	1.11%
2024-12-30	2.58	2.53	-0.04	-1.56%	2.50	2.59	370277	9362	1.08%
2024-12-27	2.51	2.57	0.05	1.98%	2.50	2.60	413649	10619	1.21%
2024-12-26	2.53	2.52	-0.02	-0.79%	2.50	2.56	289411	7321	0.84%