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
2026-05-06	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%
2026-03-13	2.62	2.62	-0.01	-0.38%	2.60	2.65	506455	13315	1.59%
2026-03-12	2.59	2.63	0.04	1.54%	2.58	2.65	594998	15613	1.87%
2026-03-11	2.59	2.59	0.00	0.00%	2.55	2.60	361711	9322	1.14%
2026-03-10	2.58	2.59	0.02	0.78%	2.57	2.60	301418	7784	0.95%
2026-03-09	2.56	2.57	0.00	0.00%	2.54	2.59	471999	12107	1.48%
2026-03-06	2.50	2.57	0.06	2.39%	2.49	2.58	496165	12627	1.56%
2026-03-05	2.50	2.51	0.03	1.21%	2.49	2.53	316172	7924	0.99%
2026-03-04	2.52	2.48	-0.05	-1.98%	2.47	2.54	424398	10614	1.33%
2026-03-03	2.56	2.53	-0.04	-1.56%	2.52	2.59	541087	13796	1.70%
2026-03-02	2.59	2.57	-0.05	-1.91%	2.55	2.61	530568	13687	1.67%
2026-02-27	2.59	2.62	0.03	1.16%	2.58	2.63	382467	9985	1.20%
2026-02-26	2.62	2.59	-0.02	-0.77%	2.58	2.62	383455	9965	1.20%
2026-02-25	2.57	2.61	0.04	1.56%	2.57	2.63	512214	13382	1.61%
2026-02-24	2.55	2.57	0.04	1.58%	2.54	2.58	376858	9677	1.18%
2026-02-13	2.55	2.53	-0.02	-0.78%	2.53	2.57	264196	6734	0.83%
2026-02-12	2.58	2.55	-0.03	-1.16%	2.53	2.58	342183	8736	1.07%
2026-02-11	2.59	2.58	0.00	0.00%	2.57	2.60	230016	5937	0.72%
2026-02-10	2.60	2.58	-0.02	-0.77%	2.57	2.61	337971	8758	1.06%
2026-02-09	2.57	2.60	0.02	0.78%	2.57	2.61	361708	9358	1.14%
2026-02-06	2.61	2.58	0.02	0.78%	2.58	2.64	604112	15792	1.90%
2026-02-05	2.59	2.56	-0.03	-1.16%	2.55	2.59	319076	8195	1.00%
2026-02-04	2.53	2.59	0.05	1.97%	2.52	2.59	382247	9768	1.20%
2026-02-03	2.52	2.54	0.03	1.20%	2.50	2.55	354781	8961	1.11%
2026-02-02	2.55	2.51	-0.05	-1.95%	2.51	2.58	431582	10996	1.36%
2026-01-30	2.58	2.56	-0.05	-1.92%	2.54	2.59	650213	16675	2.04%
2026-01-29	2.62	2.61	-0.01	-0.38%	2.59	2.63	449963	11738	1.41%
2026-01-28	2.63	2.62	-0.02	-0.76%	2.61	2.64	443576	11629	1.39%
2026-01-27	2.69	2.64	-0.04	-1.49%	2.61	2.69	554339	14625	1.74%