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
2025-12-16	18.81	18.46	-0.42	-2.22%	18.29	18.94	222954	41263	0.32%
2025-12-15	18.26	18.88	0.53	2.89%	18.20	18.98	207320	38943	0.29%
2025-12-12	18.63	18.35	-0.28	-1.50%	18.24	18.74	173672	31939	0.25%
2025-12-11	18.96	18.63	-0.31	-1.64%	18.61	19.13	128307	24067	0.18%
2025-12-10	18.85	18.94	0.04	0.21%	18.60	18.99	97035	18233	0.14%
2025-12-09	18.88	18.90	-0.09	-0.47%	18.69	19.29	132951	25145	0.19%
2025-12-08	19.37	18.99	-0.37	-1.91%	18.71	19.46	198556	37521	0.28%
2025-12-05	19.03	19.36	0.28	1.47%	18.90	19.50	131816	25363	0.19%
2025-12-04	19.40	19.08	-0.51	-2.60%	18.86	19.53	162286	30924	0.23%
2025-12-03	19.14	19.59	0.39	2.03%	19.03	19.68	189152	36834	0.27%
2025-12-02	19.20	19.20	0.00	0.00%	19.13	19.65	195282	37818	0.28%
2025-12-01	19.08	19.20	0.29	1.53%	18.91	19.49	245278	47180	0.35%
2025-11-28	18.80	18.91	0.10	0.53%	18.64	19.09	182175	34322	0.26%
2025-11-27	18.40	18.81	0.45	2.45%	18.30	18.88	193705	36101	0.28%
2025-11-26	18.40	18.36	-0.08	-0.43%	18.30	18.64	104514	19263	0.15%
2025-11-25	18.55	18.44	-0.01	-0.05%	18.33	18.70	155233	28672	0.22%
2025-11-24	18.61	18.45	-0.16	-0.86%	18.34	18.77	175374	32484	0.25%
2025-11-21	18.85	18.61	-0.46	-2.41%	18.54	19.02	314558	58902	0.45%
2025-11-20	19.77	19.07	-0.70	-3.54%	19.01	19.77	228563	44083	0.32%
2025-11-19	19.58	19.77	0.17	0.87%	19.24	19.85	244039	47587	0.35%
2025-11-18	20.40	19.60	-0.79	-3.87%	19.42	20.59	308406	60853	0.44%
2025-11-17	19.66	20.39	0.74	3.77%	19.36	20.98	482609	97473	0.69%
2025-11-14	19.80	19.65	-0.24	-1.21%	19.58	20.28	256369	50937	0.36%
2025-11-13	19.90	19.89	-0.03	-0.15%	19.65	20.14	230600	45916	0.33%
2025-11-12	20.13	19.92	-0.17	-0.85%	19.70	20.21	201632	40259	0.29%
2025-11-11	20.09	20.09	-0.11	-0.54%	19.85	20.26	252781	50592	0.36%
2025-11-10	19.39	20.20	0.81	4.18%	19.23	20.63	583842	117046	0.83%
2025-11-07	18.46	19.39	0.87	4.70%	18.32	19.75	590945	113962	0.84%
2025-11-06	17.47	18.52	1.05	6.01%	17.43	18.58	395460	71918	0.56%
2025-11-05	17.43	17.47	-0.11	-0.63%	17.34	17.67	120545	21144	0.17%
2025-11-04	17.93	17.58	-0.37	-2.06%	17.46	18.07	177317	31368	0.25%
2025-11-03	17.94	17.95	0.00	0.00%	17.72	18.21	189593	34063	0.27%
2025-10-31	17.85	17.95	0.13	0.73%	17.71	18.28	262606	47133	0.37%
2025-10-30	17.80	17.82	0.01	0.06%	17.61	18.11	231548	41424	0.33%
2025-10-29	17.24	17.81	0.50	2.89%	17.04	18.11	309496	54774	0.44%
2025-10-28	17.25	17.31	0.24	1.41%	17.25	17.80	282413	49383	0.40%
2025-10-27	16.81	17.07	0.20	1.19%	16.70	17.14	183408	31018	0.26%
2025-10-24	17.45	16.87	-0.73	-4.15%	16.73	17.65	339706	57883	0.48%
2025-10-23	16.58	17.60	0.97	5.83%	16.57	17.75	399739	69253	0.57%
2025-10-22	16.31	16.63	0.25	1.53%	16.27	16.77	147531	24400	0.21%
2025-10-21	16.27	16.38	0.11	0.68%	16.25	16.45	94994	15548	0.13%
2025-10-20	16.50	16.27	-0.14	-0.85%	16.20	16.53	143813	23469	0.20%
2025-10-17	16.68	16.41	-0.31	-1.85%	16.38	16.85	131011	21740	0.19%
2025-10-16	16.85	16.72	-0.16	-0.95%	16.64	16.92	150286	25170	0.21%
2025-10-15	16.91	16.88	0.03	0.18%	16.67	17.04	169991	28593	0.24%
2025-10-14	17.26	16.85	-0.33	-1.92%	16.81	17.34	206421	35172	0.29%
2025-10-13	17.22	17.18	-0.45	-2.55%	16.88	17.43	255410	43783	0.36%
2025-10-10	17.20	17.63	0.19	1.09%	17.17	17.88	292782	51613	0.42%
2025-10-09	17.06	17.44	0.30	1.75%	16.40	17.47	318606	54253	0.45%
2025-09-30	16.91	17.14	0.14	0.82%	16.60	17.18	255016	43158	0.36%
2025-09-29	17.05	17.00	0.03	0.18%	16.71	17.08	273595	46309	0.39%
2025-09-26	16.30	16.97	0.57	3.48%	16.14	17.34	470589	79743	0.67%
2025-09-25	16.30	16.40	0.11	0.68%	16.11	16.42	183298	29832	0.26%
2025-09-24	16.55	16.29	-0.09	-0.55%	16.17	16.56	201729	32844	0.29%
2025-09-23	16.64	16.46	-0.16	-0.96%	16.30	16.71	206348	33925	0.29%
2025-09-22	16.95	16.62	-0.36	-2.12%	16.58	16.95	226154	37775	0.32%
2025-09-19	16.67	16.98	0.35	2.10%	16.66	17.06	247756	41862	0.35%
2025-09-18	16.89	16.63	-0.26	-1.54%	16.51	16.95	175465	29253	0.25%
2025-09-17	16.80	16.89	0.01	0.06%	16.65	17.00	127134	21395	0.18%
2025-09-16	17.06	16.88	-0.01	-0.06%	16.55	17.55	265687	44989	0.38%
2025-09-15	16.97	16.89	-0.07	-0.41%	16.76	17.07	166051	27987	0.24%
2025-09-12	17.29	16.96	-0.33	-1.91%	16.83	17.36	255523	43508	0.36%
2025-09-11	17.23	17.29	0.06	0.35%	17.07	17.44	198399	34168	0.28%
2025-09-10	17.41	17.23	-0.22	-1.26%	17.15	17.46	153340	26525	0.22%
2025-09-09	17.69	17.45	-0.25	-1.41%	17.25	17.79	210090	36801	0.30%
2025-09-08	17.20	17.70	0.50	2.91%	17.20	17.77	355867	62615	0.51%