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
2026-06-24	13.18	13.13	0.01	0.08%	12.80	13.41	96389	12592	2.21%
2026-06-23	13.04	13.12	0.11	0.85%	12.89	13.35	90930	11945	2.08%
2026-06-22	13.49	13.01	-0.13	-0.99%	12.55	13.50	103851	13447	2.38%
2026-06-18	13.09	13.14	-0.04	-0.30%	13.01	13.35	62683	8273	1.44%
2026-06-17	13.06	13.18	0.08	0.61%	12.97	13.33	70230	9259	1.61%
2026-06-16	12.96	13.10	0.15	1.16%	12.72	13.16	82441	10701	1.89%
2026-06-15	12.25	12.95	0.70	5.71%	12.25	13.05	97452	12419	2.23%
2026-06-12	12.21	12.25	0.10	0.82%	12.16	12.42	56429	6928	1.29%
2026-06-11	12.30	12.15	-0.30	-2.41%	11.99	12.36	74645	9043	1.71%
2026-06-10	12.70	12.45	-0.41	-3.19%	12.19	12.77	94284	11721	2.16%
2026-06-09	13.02	12.86	-0.02	-0.16%	12.66	13.09	92574	11866	2.12%
2026-06-08	13.04	12.88	-0.63	-4.66%	12.78	13.65	124666	16332	2.85%
2026-06-05	13.19	13.51	0.19	1.43%	13.19	13.75	122418	16551	2.80%
2026-06-04	13.41	13.32	-0.46	-3.34%	13.21	13.90	201967	27254	4.62%
2026-06-03	13.04	13.78	0.73	5.59%	12.99	14.36	266670	37038	6.11%
2026-06-02	13.34	13.05	-0.19	-1.44%	12.93	13.34	74483	9745	1.71%
2026-06-01	13.33	13.24	-0.03	-0.23%	13.18	13.49	62972	8378	1.44%
2026-05-29	13.40	13.27	-0.27	-1.99%	13.10	13.60	89251	11852	2.04%
2026-05-28	13.36	13.54	0.04	0.30%	13.15	13.63	87447	11728	2.00%
2026-05-27	13.81	13.50	-0.36	-2.60%	13.44	13.97	78748	10770	1.80%
2026-05-26	14.13	13.86	-0.28	-1.98%	13.70	14.17	74015	10277	1.69%
2026-05-25	14.39	14.14	-0.25	-1.74%	13.99	14.43	80976	11487	1.85%
2026-05-22	14.13	14.39	0.52	3.75%	14.03	14.56	118754	16961	2.72%
2026-05-21	14.68	13.87	-0.74	-5.07%	13.82	14.81	145068	20839	3.32%
2026-05-20	14.64	14.61	-0.17	-1.15%	14.51	14.83	75167	10989	1.72%
2026-05-19	14.62	14.78	0.14	0.96%	14.42	14.83	98716	14424	2.26%
2026-05-18	14.75	14.64	0.04	0.27%	14.55	14.85	93902	13772	2.15%
2026-05-15	15.01	14.60	-0.41	-2.73%	14.46	15.08	145734	21491	3.34%
2026-05-14	15.25	15.01	-0.17	-1.12%	14.89	15.28	114336	17230	2.62%
2026-05-13	15.25	15.18	0.01	0.07%	14.97	15.26	132231	19997	3.03%
2026-05-12	15.51	15.17	-0.47	-3.01%	15.07	15.80	190900	29303	4.37%
2026-05-11	15.30	15.64	0.45	2.96%	15.24	16.12	272237	42755	6.23%
2026-05-08	15.25	15.19	-0.13	-0.85%	15.19	15.49	116220	17782	2.66%
2026-05-07	15.28	15.32	0.10	0.66%	15.15	15.38	82164	12563	1.88%
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%