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
2026-09-16	10.57	10.78	0.21	1.99%	10.49	10.82	112532	12042	2.58%
2026-09-15	10.80	10.57	-0.19	-1.77%	10.56	10.82	101547	10821	2.32%
2026-09-14	10.59	10.76	0.13	1.22%	10.59	10.86	108228	11629	2.48%
2026-09-11	10.67	10.63	-0.17	-1.57%	10.44	10.77	162922	17248	3.73%
2026-09-10	10.89	10.80	-0.20	-1.82%	10.78	11.00	136159	14785	3.12%
2026-09-09	11.11	11.00	-0.16	-1.43%	10.94	11.21	178882	19811	4.10%
2026-09-08	11.18	11.16	-0.03	-0.27%	11.11	11.28	173774	19443	3.98%
2026-09-07	11.15	11.19	0.03	0.27%	11.09	11.27	161784	18099	3.70%
2026-09-04	11.31	11.16	-0.14	-1.24%	11.06	11.57	295803	33604	6.77%
2026-09-03	11.45	11.30	0.07	0.62%	11.21	11.68	343256	39359	7.86%
2026-09-02	11.24	11.23	-0.17	-1.49%	11.17	11.34	151805	17066	3.48%
2026-09-01	11.25	11.40	0.05	0.44%	11.18	11.47	208155	23590	4.77%
2026-08-31	11.11	11.35	0.04	0.35%	11.04	11.38	220969	24933	5.06%
2026-08-28	11.22	11.31	0.16	1.43%	11.16	11.67	322535	36892	7.38%
2026-08-27	10.94	11.15	0.14	1.27%	10.91	11.19	179119	19886	4.10%
2026-08-26	11.13	11.01	-0.14	-1.26%	10.85	11.15	194721	21420	4.46%
2026-08-25	10.91	11.15	0.08	0.72%	10.84	11.19	195031	21536	4.46%
2026-08-24	11.35	11.07	-0.38	-3.32%	10.91	11.56	229091	25504	5.24%
2026-08-21	11.19	11.45	0.21	1.87%	10.99	11.54	264871	29684	6.06%
2026-08-20	11.41	11.26	-0.01	-0.09%	11.12	11.41	278527	31404	6.38%
2026-08-19	11.67	11.27	-0.71	-5.93%	11.22	12.10	512461	58716	11.73%
2026-08-18	13.22	11.98	-1.24	-9.38%	11.90	13.23	855558	104609	19.59%
2026-08-17	12.94	13.22	0.00	0.00%	12.70	13.33	599949	78459	13.74%
2026-08-14	12.00	13.22	1.20	9.98%	12.00	13.22	491868	63846	11.26%
2026-08-13	11.58	12.02	0.44	3.80%	11.41	12.25	533218	63182	12.21%
2026-08-12	11.42	11.58	0.18	1.58%	11.39	11.70	226267	26146	5.18%
2026-08-11	11.30	11.40	0.11	0.97%	11.10	11.47	237959	26942	5.45%
2026-08-10	11.05	11.29	0.26	2.36%	10.99	11.35	276319	30893	6.33%
2026-08-07	11.13	11.03	-0.04	-0.36%	10.65	11.19	312080	34011	7.14%
2026-08-06	10.75	11.07	0.25	2.31%	10.66	11.36	380598	42046	8.71%
2026-08-05	10.51	10.82	0.18	1.69%	10.51	10.91	340606	36725	7.80%
2026-08-04	10.58	10.64	0.27	2.60%	10.35	10.73	347694	36690	7.96%
2026-08-03	10.04	10.37	0.37	3.70%	10.02	10.40	376166	38674	8.61%
2026-07-31	9.81	10.00	0.50	5.26%	9.81	10.18	483408	48376	11.07%
2026-07-30	9.90	9.50	-0.52	-5.19%	9.50	9.97	419757	40828	9.61%
2026-07-29	10.03	10.02	0.12	1.21%	9.72	10.07	351858	34794	8.06%
2026-07-28	9.91	9.90	-0.16	-1.59%	9.85	10.34	396094	39838	9.07%
2026-07-27	9.60	10.06	0.44	4.57%	9.49	10.08	459914	45664	10.53%
2026-07-24	9.74	9.62	-0.35	-3.51%	9.62	10.08	425837	41880	9.75%
2026-07-23	10.15	9.97	-0.10	-0.99%	9.66	10.15	559718	55323	12.81%
2026-07-22	9.99	10.07	-0.22	-2.14%	9.77	10.48	805629	81060	18.44%
2026-07-21	10.20	10.29	-0.98	-8.70%	10.14	10.72	1060740	109206	24.28%
2026-07-20	11.64	11.27	-1.25	-9.98%	11.27	11.77	167025	19068	3.82%
2026-07-17	12.52	12.52	-1.39	-9.99%	12.52	12.80	426542	53475	9.77%
2026-07-16	13.91	13.91	-1.55	-10.03%	13.91	13.91	93337	12983	2.14%
2026-07-15	16.20	15.46	-1.72	-10.01%	15.46	16.20	143962	22613	3.30%
2026-07-14	16.31	17.18	0.54	3.25%	15.56	17.35	968831	159061	22.18%
2026-07-13	16.51	16.64	0.10	0.60%	16.13	17.35	1015951	170743	23.26%
2026-07-10	16.53	16.54	-0.24	-1.43%	16.37	17.73	1075089	183428	24.61%
2026-07-09	17.11	16.78	-0.33	-1.93%	15.57	17.34	1242079	205154	28.44%
2026-07-08	15.40	17.11	1.56	10.03%	14.62	17.11	1219925	195320	27.93%
2026-07-07	14.80	15.55	1.41	9.97%	14.70	15.55	1215938	186991	27.84%
2026-07-06	12.98	14.14	1.29	10.04%	12.91	14.14	233510	32040	5.35%
2026-07-03	12.70	12.85	0.25	1.98%	12.53	13.13	122796	15818	2.81%
2026-07-02	13.08	12.60	-0.45	-3.45%	12.53	13.23	114076	14743	2.61%
2026-07-01	13.31	13.05	-0.25	-1.88%	13.01	13.34	106295	14021	2.43%
2026-06-30	12.39	13.30	0.94	7.61%	12.22	13.36	161741	21142	3.70%
2026-06-29	12.59	12.36	-0.23	-1.83%	12.16	12.64	78126	9658	1.79%
2026-06-26	12.71	12.59	-0.20	-1.56%	12.40	12.95	81136	10233	1.86%
2026-06-25	13.05	12.79	-0.34	-2.59%	12.71	13.13	75404	9694	1.73%
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%