恒立液压 (601100) - 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
2026-05-06	104.65	105.05	0.07	0.07%	102.45	105.64	121243	126329	0.90%
2026-04-30	103.70	104.98	-0.02	-0.02%	103.52	106.10	91937	96445	0.69%
2026-04-29	103.32	105.00	0.48	0.46%	101.88	105.01	95844	99228	0.71%
2026-04-28	96.00	104.52	7.58	7.82%	95.50	104.81	226135	232666	1.69%
2026-04-27	97.49	96.94	0.09	0.09%	96.53	99.38	124255	121688	0.93%
2026-04-24	100.99	96.85	-3.37	-3.36%	94.15	100.99	222028	213994	1.66%
2026-04-23	101.40	100.22	-0.86	-0.85%	99.08	101.44	110173	109981	0.82%
2026-04-22	99.85	101.08	0.68	0.68%	99.04	101.39	102424	102723	0.76%
2026-04-21	97.44	100.40	-2.92	-2.83%	96.31	101.50	203513	201725	1.52%
2026-04-20	105.55	103.32	-2.07	-1.96%	102.73	105.70	92523	95871	0.69%
2026-04-17	106.75	105.39	-1.61	-1.50%	104.26	106.75	76972	81016	0.57%
2026-04-16	104.50	107.00	3.10	2.98%	104.50	110.20	116093	125438	0.87%
2026-04-15	108.00	103.90	-0.95	-0.91%	103.75	108.00	83474	88142	0.62%
2026-04-14	102.30	104.85	4.81	4.81%	101.86	105.71	109859	113423	0.82%
2026-04-13	102.00	100.04	-1.34	-1.32%	99.68	102.00	68531	68842	0.51%
2026-04-10	102.50	101.38	0.18	0.18%	101.00	103.40	97530	99787	0.73%
2026-04-09	101.00	101.20	-0.92	-0.90%	100.50	103.12	54483	55603	0.41%
2026-04-08	101.00	102.12	3.89	3.96%	100.59	102.77	118639	120763	0.88%
2026-04-07	102.00	98.23	-4.76	-4.62%	97.68	102.49	96916	95871	0.72%
2026-04-03	102.46	102.99	0.49	0.48%	101.60	104.98	102177	105090	0.76%
2026-04-02	101.49	102.50	0.50	0.49%	100.95	103.98	139939	143872	1.04%
2026-04-01	97.30	102.00	6.00	6.25%	97.30	105.60	166495	169804	1.24%
2026-03-31	97.32	96.00	-0.85	-0.88%	96.00	99.67	79535	77611	0.59%
2026-03-30	94.64	96.85	1.08	1.13%	93.70	97.80	63501	61244	0.47%
2026-03-27	95.25	95.77	-0.18	-0.19%	94.50	97.85	67256	64509	0.50%
2026-03-26	96.71	95.95	0.50	0.52%	95.17	98.34	91578	88657	0.68%
2026-03-25	94.65	95.45	2.45	2.63%	93.20	96.69	130778	124408	0.98%
2026-03-24	92.00	93.00	1.08	1.17%	89.10	93.35	250503	227768	1.87%
2026-03-23	89.70	91.92	-7.75	-7.78%	89.70	94.88	352124	322596	2.63%
2026-03-20	100.20	99.67	-0.55	-0.55%	98.30	101.37	115161	114789	0.86%
2026-03-19	101.63	100.22	-3.47	-3.35%	99.02	102.48	100804	101637	0.75%
2026-03-18	104.55	103.69	-0.29	-0.28%	100.71	106.00	95766	97824	0.71%
2026-03-17	106.76	103.98	-1.50	-1.42%	103.93	107.38	71572	75411	0.53%
2026-03-16	107.11	105.48	-2.22	-2.06%	103.60	107.73	63220	66326	0.47%
2026-03-13	110.21	107.70	-3.70	-3.32%	107.16	111.40	50865	55413	0.38%
2026-03-12	113.51	111.40	-3.46	-3.01%	110.32	114.37	70155	78474	0.52%
2026-03-11	115.91	114.86	0.00	0.00%	112.08	116.01	80536	91689	0.60%
2026-03-10	112.00	114.86	5.46	4.99%	110.69	116.88	137128	156695	1.02%
2026-03-09	105.00	109.40	2.43	2.27%	103.01	111.28	118792	127937	0.89%
2026-03-06	105.80	106.97	0.57	0.54%	104.55	108.12	91332	97699	0.68%
2026-03-05	105.76	106.40	1.82	1.74%	105.01	107.20	78346	83082	0.58%
2026-03-04	105.90	104.58	-2.27	-2.12%	103.22	106.79	98042	102619	0.73%
2026-03-03	112.55	106.85	-5.25	-4.68%	106.68	113.20	111745	121414	0.83%
2026-03-02	111.00	112.10	-0.73	-0.65%	110.80	114.47	79437	89591	0.59%
2026-02-27	114.00	112.83	-1.76	-1.54%	112.11	115.27	62278	70678	0.46%
2026-02-26	113.90	114.59	-0.57	-0.49%	113.23	117.00	83718	96258	0.62%
2026-02-25	113.00	115.16	1.16	1.02%	112.58	116.28	67887	77832	0.51%
2026-02-24	119.91	114.00	-4.54	-3.83%	113.58	119.99	118657	135964	0.88%
2026-02-13	121.50	118.54	-2.95	-2.43%	118.30	121.50	48071	57275	0.36%
2026-02-12	121.50	121.49	-0.66	-0.54%	120.93	123.37	51647	63010	0.39%
2026-02-11	124.55	122.15	-1.59	-1.28%	121.22	124.55	57836	70778	0.43%
2026-02-10	122.13	123.74	1.87	1.53%	121.01	125.87	93229	115091	0.70%
2026-02-09	121.20	121.87	2.23	1.86%	119.45	123.39	70231	85448	0.52%
2026-02-06	121.00	119.64	-1.36	-1.12%	117.60	122.26	89110	106880	0.66%
2026-02-05	120.00	121.00	1.13	0.94%	117.56	122.58	132251	159023	0.99%
2026-02-04	114.95	119.87	5.19	4.53%	114.45	119.93	166490	196161	1.24%
2026-02-03	109.18	114.68	7.22	6.72%	107.31	114.87	163653	183790	1.22%
2026-02-02	108.72	107.46	-0.94	-0.87%	107.17	109.80	92414	100220	0.69%
2026-01-30	108.33	108.40	-0.50	-0.46%	105.88	110.34	93974	101918	0.70%
2026-01-29	111.90	108.90	-3.40	-3.03%	108.50	113.30	106593	116977	0.79%
2026-01-28	112.00	112.30	-0.63	-0.56%	111.05	113.50	93320	104661	0.70%
2026-01-27	111.29	112.93	1.43	1.28%	109.32	115.30	136865	154725	1.02%