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
2026-03-20	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%
2026-01-26	2.68	2.68	0.01	0.37%	2.64	2.69	696369	18543	2.19%
2026-01-23	2.64	2.67	0.04	1.52%	2.63	2.67	560098	14886	1.76%
2026-01-22	2.60	2.63	0.02	0.77%	2.59	2.65	513981	13504	1.61%
2026-01-21	2.61	2.61	-0.01	-0.38%	2.59	2.62	451007	11733	1.42%
2026-01-20	2.62	2.62	0.00	0.00%	2.60	2.63	368694	9637	1.16%
2026-01-19	2.60	2.62	0.01	0.38%	2.57	2.62	401572	10450	1.26%
2026-01-16	2.64	2.61	-0.02	-0.76%	2.60	2.65	465531	12175	1.46%
2026-01-15	2.66	2.63	-0.04	-1.50%	2.62	2.66	572393	15099	1.80%
2026-01-14	2.70	2.67	-0.03	-1.11%	2.65	2.72	907448	24383	2.85%
2026-01-13	2.69	2.70	0.01	0.37%	2.69	2.74	859412	23298	2.70%
2026-01-12	2.72	2.69	-0.08	-2.89%	2.66	2.72	1284665	34419	4.03%
2026-01-09	2.77	2.77	-0.01	-0.36%	2.74	2.79	475762	13171	1.49%
2026-01-08	2.75	2.78	0.03	1.09%	2.75	2.79	388022	10757	1.22%
2026-01-07	2.81	2.75	-0.06	-2.14%	2.75	2.81	466531	12945	1.47%
2026-01-06	2.79	2.81	0.04	1.44%	2.78	2.84	529002	14825	1.66%
2026-01-05	2.74	2.77	0.03	1.09%	2.74	2.78	408750	11293	1.28%
2025-12-31	2.74	2.74	0.01	0.37%	2.72	2.75	306605	8382	0.96%
2025-12-30	2.77	2.73	-0.04	-1.44%	2.73	2.78	407702	11205	1.28%
2025-12-29	2.78	2.77	-0.01	-0.36%	2.76	2.79	326232	9063	1.02%
2025-12-26	2.80	2.78	-0.02	-0.71%	2.78	2.81	359515	10044	1.13%
2025-12-25	2.82	2.80	-0.02	-0.71%	2.79	2.82	356424	9989	1.12%
2025-12-24	2.81	2.82	0.00	0.00%	2.79	2.82	357329	10030	1.12%
2025-12-23	2.86	2.82	-0.05	-1.74%	2.81	2.87	447143	12675	1.40%
2025-12-22	2.89	2.87	-0.02	-0.69%	2.84	2.90	440294	12616	1.38%
2025-12-19	2.78	2.89	0.12	4.33%	2.76	2.91	918136	26141	2.88%
2025-12-18	2.77	2.77	0.00	0.00%	2.75	2.80	405565	11266	1.27%
2025-12-17	2.73	2.77	0.03	1.09%	2.71	2.77	509863	13966	1.60%
2025-12-16	2.76	2.74	-0.02	-0.72%	2.73	2.78	474126	13052	1.49%
2025-12-15	2.74	2.76	0.00	0.00%	2.72	2.78	401072	11060	1.26%
2025-12-12	2.78	2.76	-0.01	-0.36%	2.75	2.79	623768	17264	1.96%