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
2025-09-15	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%
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%