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
2026-06-18	117.40	117.90	-0.10	-0.08%	116.40	120.58	74356	88112	0.55%
2026-06-17	115.20	118.00	1.50	1.29%	113.50	118.18	70498	81740	0.53%
2026-06-16	116.10	116.50	0.36	0.31%	114.23	117.77	77166	89531	0.58%
2026-06-15	116.99	116.14	1.60	1.40%	112.44	118.85	120545	139731	0.90%
2026-06-12	122.12	114.54	-7.97	-6.51%	114.54	123.48	202243	239781	1.51%
2026-06-11	117.30	122.51	3.21	2.69%	117.12	123.80	132070	160676	0.98%
2026-06-10	121.00	119.30	-3.20	-2.61%	116.75	121.43	110283	131076	0.82%
2026-06-09	121.86	122.50	2.73	2.28%	117.50	122.98	105665	127268	0.79%
2026-06-08	114.00	119.77	2.57	2.19%	113.89	123.50	147113	177188	1.10%
2026-06-05	114.30	117.20	3.00	2.63%	111.45	120.50	124374	144529	0.93%
2026-06-04	111.52	114.20	1.56	1.38%	110.52	116.88	82050	94039	0.61%
2026-06-03	111.33	112.64	1.28	1.15%	109.70	115.78	105070	119841	0.78%
2026-06-02	112.09	111.36	0.06	0.05%	110.00	113.01	68195	75815	0.51%
2026-06-01	111.30	111.30	2.19	2.01%	108.80	114.88	119381	134277	0.89%
2026-05-29	113.00	109.11	-2.98	-2.66%	108.51	113.00	93705	103195	0.70%
2026-05-28	110.52	112.09	1.57	1.42%	108.50	112.66	89498	99083	0.67%
2026-05-27	111.07	110.52	-1.71	-1.52%	109.49	112.80	84316	93338	0.63%
2026-05-26	113.01	112.23	1.23	1.11%	110.70	115.16	126207	142839	0.94%
2026-05-25	117.09	111.00	-6.05	-5.17%	110.75	118.00	151155	170722	1.13%
2026-05-22	114.06	117.05	3.01	2.64%	112.30	118.78	103257	119401	0.77%
2026-05-21	112.94	114.04	1.41	1.25%	112.70	118.85	126381	146752	0.94%
2026-05-20	111.66	112.63	0.27	0.24%	110.38	115.45	79876	89866	0.60%
2026-05-19	114.50	112.36	-1.19	-1.05%	111.25	115.50	73210	82416	0.55%
2026-05-18	115.00	113.55	-2.47	-2.13%	112.12	116.36	125581	142947	0.94%
2026-05-15	110.00	116.02	6.96	6.38%	109.18	118.74	184614	211926	1.38%
2026-05-14	111.55	109.06	-2.47	-2.21%	109.02	112.50	62433	68900	0.47%
2026-05-13	111.80	111.53	-0.97	-0.86%	109.58	111.80	86486	95912	0.65%
2026-05-12	114.47	112.50	-1.27	-1.12%	111.70	115.66	84870	95940	0.63%
2026-05-11	114.56	113.77	0.36	0.32%	113.42	117.86	117553	135391	0.88%
2026-05-08	111.57	113.41	0.01	0.01%	111.48	116.63	155796	178366	1.16%
2026-05-07	106.20	113.40	8.35	7.95%	103.80	113.55	206263	228776	1.54%
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%