恒力石化 (600346) - 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
2025-04-03	15.45	15.46	-0.04	-0.26%	15.41	15.66	83695	13002	0.12%
2025-04-02	15.40	15.50	0.08	0.52%	15.36	15.55	67646	10447	0.10%
2025-04-01	15.41	15.42	0.05	0.33%	15.23	15.46	74459	11447	0.11%
2025-03-31	15.38	15.37	-0.12	-0.77%	15.28	15.48	80381	12356	0.11%
2025-03-28	15.61	15.49	-0.15	-0.96%	15.35	15.65	82819	12821	0.12%
2025-03-27	15.54	15.64	0.09	0.58%	15.51	15.73	58503	9152	0.08%
2025-03-26	15.72	15.55	-0.17	-1.08%	15.51	15.78	74851	11695	0.11%
2025-03-25	15.62	15.72	0.16	1.03%	15.49	15.73	84704	13230	0.12%
2025-03-24	15.55	15.56	0.01	0.06%	15.47	15.68	86267	13433	0.12%
2025-03-21	15.63	15.55	-0.08	-0.51%	15.50	15.81	107305	16745	0.15%
2025-03-20	15.73	15.63	-0.09	-0.57%	15.55	15.79	103729	16241	0.15%
2025-03-19	15.79	15.72	-0.10	-0.63%	15.67	15.88	82479	12987	0.12%
2025-03-18	15.76	15.82	0.06	0.38%	15.72	15.98	114061	18079	0.16%
2025-03-17	15.74	15.76	0.01	0.06%	15.62	15.82	102423	16122	0.15%
2025-03-14	15.92	15.75	-0.17	-1.07%	15.70	15.98	134150	21195	0.19%
2025-03-13	15.88	15.92	0.05	0.32%	15.81	15.99	84718	13457	0.12%
2025-03-12	16.32	15.87	-0.45	-2.76%	15.84	16.33	159821	25571	0.23%
2025-03-11	15.79	16.32	0.43	2.71%	15.74	16.33	193231	31170	0.27%
2025-03-10	15.70	15.89	0.15	0.95%	15.62	15.93	126670	19993	0.18%
2025-03-07	15.81	15.74	-0.15	-0.94%	15.72	15.93	88047	13924	0.13%
2025-03-06	15.93	15.89	0.01	0.06%	15.70	16.00	112652	17870	0.16%
2025-03-05	16.16	15.88	-0.22	-1.37%	15.87	16.25	106221	17003	0.15%
2025-03-04	15.73	16.10	0.33	2.09%	15.66	16.14	203164	32421	0.29%
2025-03-03	15.66	15.77	0.11	0.70%	15.65	15.90	132874	20952	0.19%
2025-02-28	15.72	15.66	0.01	0.06%	15.57	15.80	174543	27377	0.25%
2025-02-27	15.09	15.65	0.57	3.78%	15.02	15.66	226306	34922	0.32%
2025-02-26	15.10	15.08	0.06	0.40%	15.02	15.20	86058	12995	0.12%
2025-02-25	15.26	15.02	-0.27	-1.77%	14.99	15.26	107785	16257	0.15%
2025-02-24	15.21	15.29	0.02	0.13%	15.20	15.40	93956	14382	0.13%
2025-02-21	15.47	15.27	-0.19	-1.23%	15.18	15.52	130629	19964	0.19%
2025-02-20	15.58	15.46	-0.12	-0.77%	15.40	15.61	93081	14399	0.13%
2025-02-19	15.66	15.58	-0.09	-0.57%	15.47	15.76	95590	14864	0.14%
2025-02-18	15.56	15.67	0.11	0.71%	15.47	15.80	147683	23175	0.21%
2025-02-17	15.58	15.56	-0.02	-0.13%	15.40	15.71	116881	18133	0.17%
2025-02-14	15.50	15.58	0.01	0.06%	15.37	15.66	122606	19052	0.17%
2025-02-13	15.48	15.57	0.11	0.71%	15.48	15.93	162224	25431	0.23%
2025-02-12	15.44	15.46	-0.02	-0.13%	15.39	15.69	118989	18421	0.17%
2025-02-11	15.39	15.48	0.06	0.39%	15.35	15.65	130642	20234	0.19%
2025-02-10	14.93	15.42	0.43	2.87%	14.86	15.50	231386	35187	0.33%
2025-02-07	14.85	14.99	0.09	0.60%	14.84	15.05	131967	19756	0.19%
2025-02-06	14.88	14.90	-0.09	-0.60%	14.84	15.17	131660	19633	0.19%
2025-02-05	15.05	14.99	0.01	0.07%	14.83	15.05	99086	14789	0.14%
2025-01-27	14.77	14.98	0.22	1.49%	14.74	15.22	166338	25034	0.24%
2025-01-24	14.61	14.76	0.14	0.96%	14.45	14.81	190838	27903	0.27%
2025-01-23	14.78	14.62	-0.07	-0.48%	14.61	14.86	104818	15398	0.15%
2025-01-22	14.60	14.69	0.07	0.48%	14.42	14.77	126092	18426	0.18%
2025-01-21	14.87	14.62	-0.19	-1.28%	14.56	14.89	131279	19210	0.19%
2025-01-20	14.95	14.81	-0.13	-0.87%	14.80	15.07	113163	16831	0.16%
2025-01-17	14.68	14.94	0.12	0.81%	14.68	15.03	102183	15238	0.15%
2025-01-16	14.85	14.82	-0.03	-0.20%	14.76	15.00	96616	14355	0.14%
2025-01-15	14.96	14.85	-0.19	-1.26%	14.79	15.10	133309	19863	0.19%
2025-01-14	14.76	15.04	0.20	1.35%	14.67	15.14	163685	24458	0.23%
2025-01-13	14.78	14.84	-0.01	-0.07%	14.78	15.29	183559	27571	0.26%
2025-01-10	15.13	14.85	-0.15	-1.00%	14.85	15.63	194665	29463	0.28%
2025-01-09	15.00	15.00	-0.08	-0.53%	14.89	15.10	94453	14182	0.13%
2025-01-08	15.01	15.08	-0.02	-0.13%	14.82	15.15	135067	20240	0.19%
2025-01-07	15.12	15.10	0.08	0.53%	14.85	15.14	118304	17702	0.17%
2025-01-06	14.97	15.02	0.12	0.81%	14.81	15.09	136888	20470	0.19%
2025-01-03	14.98	14.90	-0.04	-0.27%	14.85	15.18	157746	23662	0.22%
2025-01-02	15.30	14.94	-0.41	-2.67%	14.89	15.37	212475	32006	0.30%
2024-12-31	15.42	15.35	0.00	0.00%	15.28	15.62	204929	31708	0.29%
2024-12-30	15.24	15.35	0.07	0.46%	15.18	15.41	190527	29195	0.27%
2024-12-27	15.26	15.28	0.02	0.13%	15.18	15.40	115605	17689	0.16%
2024-12-26	15.40	15.26	-0.14	-0.91%	15.20	15.48	109580	16726	0.16%