大恒科技 (600288) - 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	15.48	15.22	0.04	0.26%	15.20	15.55	139367	21389	3.19%
2026-04-30	15.32	15.18	0.59	4.04%	15.11	15.86	201186	31050	4.61%
2026-04-29	14.62	14.59	-0.12	-0.82%	14.58	14.80	54711	8035	1.25%
2026-04-28	15.03	14.71	-0.39	-2.58%	14.52	15.06	75285	11065	1.72%
2026-04-27	14.86	15.10	0.30	2.03%	14.75	15.21	86362	12934	1.98%
2026-04-24	15.01	14.80	-0.21	-1.40%	14.62	15.09	66032	9760	1.51%
2026-04-23	15.31	15.01	-0.39	-2.53%	14.94	15.45	76564	11552	1.75%
2026-04-22	15.42	15.40	-0.15	-0.96%	14.89	15.45	102909	15648	2.36%
2026-04-21	15.70	15.55	-0.15	-0.96%	15.48	15.98	69197	10847	1.58%
2026-04-20	15.62	15.70	-0.14	-0.88%	15.50	15.92	147771	23186	3.38%
2026-04-17	15.06	15.84	0.78	5.18%	14.93	16.22	192738	30225	4.41%
2026-04-16	14.98	15.06	0.10	0.67%	14.92	15.11	42769	6427	0.98%
2026-04-15	15.09	14.96	-0.14	-0.93%	14.92	15.36	46361	6993	1.06%
2026-04-14	14.97	15.10	0.21	1.41%	14.89	15.10	42425	6370	0.97%
2026-04-13	14.75	14.89	0.05	0.34%	14.69	15.00	48171	7171	1.10%
2026-04-10	14.85	14.84	0.15	1.02%	14.73	15.01	43230	6434	0.99%
2026-04-09	14.77	14.69	-0.16	-1.08%	14.63	14.85	36290	5350	0.83%
2026-04-08	14.47	14.85	0.61	4.28%	14.47	14.87	58797	8651	1.35%
2026-04-07	14.07	14.24	0.17	1.21%	14.07	14.46	39079	5581	0.89%
2026-04-03	14.11	14.07	-0.01	-0.07%	13.98	14.19	41400	5827	0.95%
2026-04-02	14.25	14.08	-0.18	-1.26%	13.99	14.35	46944	6654	1.07%
2026-04-01	14.30	14.26	0.19	1.35%	14.06	14.35	41348	5863	0.95%
2026-03-31	14.28	14.07	-0.27	-1.88%	14.05	14.50	34813	4976	0.80%
2026-03-30	14.15	14.34	0.11	0.77%	14.07	14.39	35626	5077	0.82%
2026-03-27	14.01	14.23	0.07	0.49%	14.01	14.26	36038	5104	0.83%
2026-03-26	14.51	14.16	-0.39	-2.68%	14.13	14.59	44083	6308	1.01%
2026-03-25	14.19	14.55	0.40	2.83%	14.15	14.57	47906	6933	1.10%
2026-03-24	14.15	14.15	0.40	2.91%	13.77	14.15	51202	7137	1.17%
2026-03-23	14.28	13.75	-0.83	-5.69%	13.55	14.50	127939	17779	2.93%
2026-03-20	14.77	14.58	-0.23	-1.55%	14.58	15.18	97548	14491	2.23%
2026-03-19	14.92	14.81	-0.32	-2.12%	14.75	15.08	54686	8145	1.25%
2026-03-18	14.74	15.13	0.41	2.79%	14.66	15.14	59816	8904	1.37%
2026-03-17	15.11	14.72	-0.30	-2.00%	14.72	15.20	54515	8114	1.25%
2026-03-16	15.16	15.02	-0.05	-0.33%	14.76	15.16	54723	8169	1.25%
2026-03-13	15.25	15.07	-0.18	-1.18%	15.00	15.39	61637	9353	1.41%
2026-03-12	15.73	15.25	-0.43	-2.74%	15.22	15.74	65596	10106	1.50%
2026-03-11	15.83	15.68	-0.14	-0.88%	15.44	16.03	71909	11281	1.65%
2026-03-10	15.61	15.82	0.39	2.53%	15.53	15.94	68115	10756	1.56%
2026-03-09	15.61	15.43	-0.35	-2.22%	15.16	15.65	79314	12197	1.82%
2026-03-06	15.40	15.78	0.52	3.41%	15.13	15.99	95769	15006	2.19%
2026-03-05	14.84	15.26	0.60	4.09%	14.84	15.45	96085	14680	2.20%
2026-03-04	14.90	14.66	-0.40	-2.66%	14.65	15.06	87577	13018	2.00%
2026-03-03	15.55	15.06	-0.49	-3.15%	15.05	15.76	96360	14797	2.21%
2026-03-02	15.73	15.55	-0.48	-2.99%	15.53	16.07	107284	16890	2.46%
2026-02-27	16.01	16.03	0.03	0.19%	15.92	16.08	58724	9397	1.34%
2026-02-26	15.90	16.00	0.12	0.76%	15.85	16.12	78126	12501	1.79%
2026-02-25	15.92	15.88	-0.13	-0.81%	15.83	15.99	61014	9701	1.40%
2026-02-24	15.96	16.01	0.16	1.01%	15.68	16.12	77506	12356	1.77%
2026-02-13	15.50	15.85	0.35	2.26%	15.47	16.00	89329	14140	2.05%
2026-02-12	15.38	15.50	-0.04	-0.26%	15.35	15.63	43521	6743	1.00%
2026-02-11	15.51	15.54	-0.10	-0.64%	15.50	15.66	40947	6381	0.94%
2026-02-10	15.40	15.64	0.07	0.45%	15.40	15.75	53843	8412	1.23%
2026-02-09	15.25	15.57	0.40	2.64%	15.16	15.65	82843	12781	1.90%
2026-02-06	14.93	15.17	0.17	1.13%	14.86	15.35	61317	9313	1.40%
2026-02-05	15.20	15.00	-0.28	-1.83%	14.91	15.27	81875	12323	1.87%
2026-02-04	15.45	15.28	-0.30	-1.93%	15.14	15.62	72574	11130	1.66%
2026-02-03	15.32	15.58	0.28	1.83%	15.28	15.60	74735	11540	1.71%
2026-02-02	15.24	15.30	0.05	0.33%	15.23	15.60	92933	14334	2.13%
2026-01-30	15.22	15.25	0.03	0.20%	15.01	15.37	94052	14260	2.15%
2026-01-29	15.77	15.22	-0.58	-3.67%	15.20	15.89	115784	17969	2.65%
2026-01-28	16.21	15.80	-0.37	-2.29%	15.76	16.38	127185	20330	2.91%
2026-01-27	16.15	16.17	0.00	0.00%	15.95	16.32	90730	14656	2.08%