恒尚节能 (603137) - 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
2025-08-01	14.65	14.89	0.24	1.64%	14.60	14.93	29681	4396	4.03%
2025-07-31	14.69	14.65	-0.08	-0.54%	14.55	14.73	29927	4377	4.06%
2025-07-30	14.79	14.73	-0.07	-0.47%	14.62	14.81	22468	3305	3.05%
2025-07-29	14.83	14.80	-0.02	-0.13%	14.55	14.85	30304	4450	4.11%
2025-07-28	14.75	14.82	0.11	0.75%	14.66	14.88	28264	4172	3.83%
2025-07-25	14.77	14.71	-0.04	-0.27%	14.50	14.82	38185	5603	5.18%
2025-07-24	14.92	14.75	-0.10	-0.67%	14.60	15.01	42324	6269	5.74%
2025-07-23	14.98	14.85	-0.10	-0.67%	14.78	15.15	27552	4106	3.74%
2025-07-22	15.19	14.95	-0.30	-1.97%	14.85	15.35	48708	7323	6.61%
2025-07-21	15.43	15.25	-0.19	-1.23%	15.21	15.71	44842	6945	6.08%
2025-07-18	15.33	15.44	0.16	1.05%	15.09	15.44	34947	5345	4.74%
2025-07-17	15.32	15.28	-0.04	-0.26%	15.24	15.40	34860	5341	4.73%
2025-07-16	15.19	15.32	0.13	0.86%	15.12	15.32	38570	5874	5.23%
2025-07-15	15.22	15.19	-0.03	-0.20%	15.05	15.24	38156	5778	5.17%
2025-07-14	15.12	15.30	0.18	1.19%	15.05	15.33	40933	6229	5.55%
2025-07-11	15.08	15.12	0.04	0.27%	14.93	15.18	34640	5216	4.70%
2025-07-10	15.03	15.08	0.05	0.33%	14.61	15.10	38546	5768	5.23%
2025-07-09	15.08	15.03	-0.08	-0.53%	15.03	15.20	41691	6294	5.65%
2025-07-08	14.86	15.11	0.26	1.75%	14.82	15.14	56923	8532	7.72%
2025-07-07	14.73	14.85	0.09	0.61%	14.70	14.87	31518	4665	4.27%
2025-07-04	14.80	14.76	-0.04	-0.27%	14.68	14.84	28033	4139	3.80%
2025-07-03	14.68	14.80	0.11	0.75%	14.59	14.80	40866	6010	5.54%
2025-07-02	14.70	14.69	-0.01	-0.07%	14.60	14.71	36078	5290	4.89%
2025-07-01	14.60	14.70	0.10	0.68%	14.43	14.70	45127	6584	6.12%
2025-06-30	14.22	14.60	0.35	2.46%	14.12	14.60	57259	8230	7.77%
2025-06-27	14.13	14.25	0.12	0.85%	14.07	14.31	61214	8693	8.30%
2025-06-26	14.05	14.13	0.07	0.50%	13.92	14.17	50199	7057	6.81%
2025-06-25	13.98	14.06	0.08	0.57%	13.89	14.11	57345	8037	7.78%
2025-06-24	13.69	13.98	0.28	2.04%	13.63	13.98	53642	7439	7.28%
2025-06-23	13.42	13.70	0.25	1.86%	13.32	13.74	34231	4644	4.64%
2025-06-20	13.48	13.45	-0.04	-0.30%	13.36	13.59	19572	2639	2.65%
2025-06-19	13.61	13.49	-0.14	-1.03%	13.35	13.62	23424	3155	3.18%
2025-06-18	13.57	13.63	0.05	0.37%	13.42	13.65	30986	4202	4.20%
2025-06-17	13.49	13.58	0.14	1.04%	13.36	13.58	29524	3964	4.00%
2025-06-16	13.31	13.44	0.10	0.75%	13.25	13.63	42373	5694	5.75%
2025-06-13	13.52	13.34	-0.19	-1.40%	13.15	13.58	70006	9308	9.49%
2025-06-12	13.81	13.53	-0.29	-2.10%	13.31	13.82	37405	5090	5.07%
2025-06-11	13.76	13.82	0.07	0.51%	13.62	13.84	29415	4051	3.99%
2025-06-10	13.88	13.75	-0.12	-0.87%	13.61	13.92	43040	5911	5.84%
2025-06-09	13.73	13.87	0.16	1.17%	13.61	13.88	40980	5649	5.56%
2025-06-06	13.66	13.71	0.09	0.66%	13.03	13.73	42319	5751	5.74%
2025-06-05	13.65	13.62	-0.04	-0.29%	13.52	13.66	33282	4524	4.51%
2025-06-04	13.56	13.66	0.09	0.66%	13.44	13.68	56582	7684	7.67%
2025-06-03	13.50	13.57	0.00	0.00%	13.41	13.68	41199	5577	5.59%
2025-05-30	13.48	13.57	0.03	0.22%	13.40	13.58	28934	3905	3.92%
2025-05-29	13.25	13.54	0.32	2.42%	13.09	13.54	47197	6299	6.40%
2025-05-28	13.21	13.22	0.01	0.08%	13.14	13.32	29717	3928	4.03%
2025-05-27	13.03	13.21	0.15	1.15%	12.95	13.24	34963	4586	4.74%
2025-05-26	12.95	13.06	0.18	1.40%	12.82	13.15	26861	3480	3.64%
2025-05-23	13.01	12.88	-0.10	-0.77%	12.83	13.16	41363	5387	5.61%
2025-05-22	13.64	12.98	-0.66	-4.84%	12.90	13.67	64506	8512	8.75%
2025-05-21	13.68	13.64	-0.08	-0.58%	13.46	13.73	26805	3635	3.64%
2025-05-20	13.48	13.72	0.27	2.01%	13.36	13.72	41405	5609	5.62%
2025-05-19	13.35	13.45	0.15	1.13%	13.21	13.45	27018	3606	3.66%
2025-05-16	13.20	13.30	0.13	0.99%	13.10	13.33	22534	2986	3.06%
2025-05-15	13.19	13.17	-0.05	-0.38%	13.12	13.30	23993	3167	3.25%
2025-05-14	13.39	13.22	-0.06	-0.45%	13.05	13.39	32890	4331	4.46%
2025-05-13	13.50	13.28	-0.13	-0.97%	13.22	13.50	26239	3501	3.56%
2025-05-12	13.20	13.41	0.18	1.36%	13.02	13.41	36904	4887	5.01%
2025-05-09	13.16	13.23	0.03	0.23%	13.08	13.29	39078	5151	5.30%
2025-05-08	12.98	13.20	0.15	1.15%	12.95	13.30	53126	6951	7.21%
2025-05-07	13.05	13.05	0.06	0.46%	12.87	13.15	44628	5786	6.05%
2025-05-06	12.68	12.99	0.39	3.10%	12.58	13.08	69360	8943	9.41%
2025-04-30	12.70	12.60	-0.09	-0.71%	12.50	12.79	43433	5483	5.89%
2025-04-29	12.38	12.69	0.48	3.93%	12.25	12.79	69153	8657	9.38%
2025-04-28	12.21	12.21	-0.28	-2.24%	11.90	12.33	41840	5095	5.67%
2025-04-25	12.53	12.49	0.05	0.40%	12.33	12.54	36166	4502	4.90%
2025-04-24	12.50	12.44	-0.05	-0.40%	12.42	12.65	34480	4311	4.68%