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
2026-07-29	16.35	16.66	0.31	1.90%	16.18	16.82	324517	53927	0.46%
2026-07-28	16.06	16.35	0.01	0.06%	15.98	16.44	259677	42171	0.37%
2026-07-27	15.81	16.34	0.39	2.45%	15.50	16.43	368287	59291	0.52%
2026-07-24	16.60	15.95	-0.67	-4.03%	15.88	16.71	442123	71445	0.63%
2026-07-23	16.41	16.62	0.22	1.34%	15.97	16.68	383694	62957	0.55%
2026-07-22	15.54	16.40	0.76	4.86%	15.41	16.71	696027	112716	0.99%
2026-07-21	15.35	15.64	0.16	1.03%	15.28	15.94	607447	94643	0.86%
2026-07-20	15.19	15.48	0.42	2.79%	15.03	15.56	540723	82863	0.77%
2026-07-17	15.07	15.06	-0.01	-0.07%	14.76	15.36	483811	73171	0.69%
2026-07-16	15.13	15.07	-0.17	-1.12%	15.00	15.53	397518	60299	0.56%
2026-07-15	15.46	15.24	-0.41	-2.62%	15.19	15.63	407222	62692	0.58%
2026-07-14	14.95	15.65	0.65	4.33%	14.81	15.65	630925	96846	0.90%
2026-07-13	15.79	15.00	-0.79	-5.00%	14.87	15.88	600086	91247	0.85%
2026-07-10	16.10	15.79	-0.49	-3.01%	15.42	16.10	677869	106907	0.96%
2026-07-09	16.50	16.28	-0.36	-2.16%	15.90	16.85	509933	82825	0.72%
2026-07-08	16.95	16.64	-0.36	-2.12%	16.51	17.25	413835	70038	0.59%
2026-07-07	18.95	17.00	-1.74	-9.28%	16.87	18.95	862654	149669	1.23%
2026-07-06	18.06	18.74	0.94	5.28%	17.94	19.46	645712	121343	0.92%
2026-07-03	17.93	17.80	0.10	0.56%	17.25	18.35	508508	89890	0.72%
2026-07-02	17.57	17.70	-0.08	-0.45%	17.35	18.08	385518	68510	0.55%
2026-07-01	17.71	17.78	0.07	0.40%	16.88	18.23	505272	89477	0.72%
2026-06-30	18.60	17.71	-1.19	-6.30%	17.40	19.10	636140	114457	0.90%
2026-06-29	18.00	18.90	0.46	2.49%	17.66	19.23	773109	144852	1.10%
2026-06-26	18.65	18.44	0.23	1.26%	17.92	19.09	708185	131153	1.01%
2026-06-25	18.02	18.21	-0.23	-1.25%	17.81	18.55	607731	110396	0.86%
2026-06-24	18.28	18.44	0.27	1.49%	18.17	19.22	635624	119161	0.90%
2026-06-23	18.86	18.17	-0.48	-2.57%	18.14	19.31	586699	109086	0.83%
2026-06-22	17.12	18.65	1.55	9.06%	16.68	18.75	724025	130111	1.03%
2026-06-18	17.75	17.10	-0.72	-4.04%	17.06	17.77	329366	57040	0.47%
2026-06-17	17.52	17.82	0.05	0.28%	17.50	18.40	463593	82962	0.66%
2026-06-16	18.37	17.77	-0.76	-4.10%	17.66	18.59	475104	85723	0.67%
2026-06-15	18.00	18.53	1.07	6.13%	17.85	19.15	917245	170587	1.30%
2026-06-12	16.62	17.46	1.17	7.18%	16.18	17.84	731522	125571	1.04%
2026-06-11	16.58	16.29	-0.09	-0.55%	15.98	16.65	314545	50901	0.45%
2026-06-10	16.22	16.38	0.07	0.43%	16.03	16.62	285459	46450	0.41%
2026-06-09	16.46	16.31	-0.29	-1.75%	16.07	16.59	262869	42680	0.37%
2026-06-08	16.79	16.60	-0.36	-2.12%	16.53	17.35	430179	72493	0.61%
2026-06-05	16.79	16.96	0.23	1.37%	16.52	17.58	562980	96408	0.80%
2026-06-04	17.52	16.73	-0.78	-4.45%	16.55	17.55	491092	82595	0.70%
2026-06-03	17.80	17.51	-0.28	-1.57%	17.23	17.85	322899	56228	0.46%
2026-06-02	17.50	17.79	0.32	1.83%	17.28	18.05	471058	83031	0.67%
2026-06-01	17.49	17.76	0.57	3.32%	17.12	18.04	552669	97815	0.79%
2026-05-29	17.24	17.19	-0.05	-0.29%	17.12	17.79	540479	93966	0.77%
2026-05-28	17.64	17.24	-0.41	-2.32%	17.10	17.99	483699	84349	0.69%
2026-05-27	18.60	17.65	-1.04	-5.56%	17.38	18.77	539449	96238	0.77%
2026-05-26	18.58	18.69	0.22	1.19%	18.21	18.88	365881	67739	0.52%
2026-05-25	18.74	18.47	-0.06	-0.32%	18.43	19.29	346240	65100	0.49%
2026-05-22	18.94	18.53	-0.42	-2.22%	18.41	19.06	514075	95590	0.73%
2026-05-21	19.88	18.95	-0.92	-4.63%	18.94	20.00	374771	72603	0.53%
2026-05-20	20.02	19.87	-0.17	-0.85%	19.58	20.05	287630	56931	0.41%
2026-05-19	20.47	20.04	-0.47	-2.29%	19.94	20.57	279085	56174	0.40%
2026-05-18	20.97	20.51	-0.58	-2.75%	20.19	21.07	431064	88438	0.61%
2026-05-15	22.28	21.09	-1.04	-4.70%	21.02	22.28	409584	87863	0.58%
2026-05-14	22.54	22.13	-0.44	-1.95%	22.13	23.23	301380	68252	0.43%
2026-05-13	22.56	22.57	-0.04	-0.18%	21.94	22.77	396934	88531	0.56%
2026-05-12	22.55	22.61	0.06	0.27%	22.33	22.92	302251	68347	0.43%
2026-05-11	22.29	22.55	0.16	0.71%	22.00	22.97	557712	125589	0.79%
2026-05-08	22.29	22.39	-0.03	-0.13%	21.70	22.77	549147	122112	0.78%
2026-05-07	22.84	22.42	-0.43	-1.88%	22.09	22.84	414775	93103	0.59%
2026-05-06	22.45	22.85	0.76	3.44%	21.76	23.08	541468	122114	0.77%
2026-04-30	22.15	22.09	-0.13	-0.59%	21.99	22.50	441498	98147	0.63%
2026-04-29	21.48	22.22	0.66	3.06%	20.93	22.38	438715	95465	0.62%
2026-04-28	20.02	21.56	0.46	2.18%	20.02	21.89	903192	190077	1.28%
2026-04-27	21.10	21.10	-2.34	-9.98%	21.10	21.50	265210	55996	0.38%
2026-04-24	23.92	23.44	-0.68	-2.82%	23.01	24.14	350087	82173	0.50%
2026-04-23	24.36	24.12	-0.23	-0.94%	23.85	24.47	235997	56859	0.34%
2026-04-22	24.94	24.35	-0.59	-2.37%	24.17	24.95	447745	109505	0.64%
2026-04-21	24.00	24.94	1.13	4.75%	23.44	25.11	433482	105933	0.62%