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
2026-06-15	11.87	12.94	1.18	10.03%	11.86	12.94	27129	3493	1.48%
2026-06-12	11.58	11.76	0.22	1.91%	11.41	11.80	18836	2198	1.03%
2026-06-11	11.44	11.54	-0.01	-0.09%	11.20	11.60	10832	1239	0.59%
2026-06-10	11.63	11.55	-0.12	-1.03%	11.36	11.72	12523	1440	0.68%
2026-06-09	11.72	11.67	-0.09	-0.77%	11.58	11.94	12022	1409	0.66%
2026-06-08	11.96	11.76	-0.39	-3.21%	11.46	12.15	17718	2092	0.97%
2026-06-05	11.82	12.15	0.33	2.79%	11.72	12.23	21474	2580	1.17%
2026-06-04	12.06	11.82	-0.33	-2.72%	11.79	12.17	13093	1566	0.72%
2026-06-03	12.35	12.15	-0.19	-1.54%	12.04	12.40	16338	1987	0.89%
2026-06-02	12.87	12.34	-0.54	-4.19%	12.33	12.88	18286	2293	1.00%
2026-06-01	12.57	12.88	0.22	1.74%	12.33	12.88	18021	2291	0.99%
2026-05-29	13.00	12.66	-0.37	-2.84%	12.45	13.03	19022	2415	1.04%
2026-05-28	13.09	13.03	0.04	0.31%	12.80	13.09	16186	2096	0.88%
2026-05-27	13.29	12.99	-0.32	-2.40%	12.81	13.33	19601	2545	1.07%
2026-05-26	13.43	13.31	-0.22	-1.63%	13.18	13.47	28773	3821	1.57%
2026-05-25	13.56	13.53	-0.06	-0.44%	13.27	13.67	25631	3434	1.40%
2026-05-22	13.35	13.59	0.26	1.95%	13.15	13.62	22469	3014	1.23%
2026-05-21	13.61	13.33	-0.40	-2.91%	13.20	13.76	23895	3227	1.31%
2026-05-20	13.82	13.73	-0.09	-0.65%	13.61	13.82	14949	2047	0.82%
2026-05-19	13.80	13.82	-0.03	-0.22%	13.75	13.93	16359	2264	0.89%
2026-05-18	13.72	13.85	0.00	0.00%	13.70	13.86	23449	3232	1.28%
2026-05-15	13.72	13.85	0.00	0.00%	13.70	13.92	26498	3659	1.45%
2026-05-14	13.88	13.85	-0.04	-0.29%	13.70	13.90	19672	2716	1.08%
2026-05-13	13.87	13.89	0.04	0.29%	13.69	13.91	19104	2636	1.04%
2026-05-12	14.16	13.85	-0.29	-2.05%	13.77	14.20	20683	2888	1.13%
2026-05-11	14.18	14.14	0.01	0.07%	14.08	14.25	22236	3143	1.22%
2026-05-08	13.94	14.13	0.18	1.29%	13.85	14.19	22074	3099	1.21%
2026-05-07	13.95	13.95	0.00	0.00%	13.88	14.09	24697	3451	1.35%
2026-05-06	13.85	13.95	0.11	0.79%	13.85	14.07	30296	4232	1.66%
2026-04-30	13.89	13.84	-0.04	-0.29%	13.76	14.00	21262	2952	1.16%
2026-04-29	13.75	13.88	0.02	0.14%	13.74	13.97	28166	3913	1.54%
2026-04-28	13.58	13.86	0.47	3.51%	13.49	13.94	45413	6256	2.48%
2026-04-27	13.13	13.39	0.25	1.90%	12.92	13.43	31713	4188	1.73%
2026-04-24	13.05	13.14	0.07	0.54%	12.93	13.17	27078	3534	1.48%
2026-04-23	13.19	13.07	-0.15	-1.13%	13.01	13.23	17803	2335	0.97%
2026-04-22	13.21	13.22	-0.03	-0.23%	13.12	13.32	18889	2496	1.03%
2026-04-21	13.46	13.25	-0.21	-1.56%	13.10	13.47	22689	3023	1.24%
2026-04-20	13.48	13.46	0.06	0.45%	13.33	13.49	16720	2247	0.91%
2026-04-17	13.42	13.40	-0.08	-0.59%	13.31	13.47	16380	2191	2.22%
2026-04-16	13.30	13.48	0.14	1.05%	13.20	13.49	18984	2541	2.57%
2026-04-15	13.48	13.34	-0.18	-1.33%	13.30	13.55	22038	2952	2.99%
2026-04-14	13.51	13.52	0.08	0.60%	13.19	13.52	21092	2814	2.86%
2026-04-13	13.33	13.44	0.01	0.07%	13.26	13.45	15054	2012	2.04%
2026-04-10	13.37	13.43	0.08	0.60%	13.25	13.44	14323	1912	1.94%
2026-04-09	13.52	13.35	-0.19	-1.40%	13.22	13.52	16921	2256	2.29%
2026-04-08	13.47	13.54	0.28	2.11%	13.31	13.56	22772	3064	3.09%
2026-04-07	13.17	13.26	0.09	0.68%	12.80	13.34	32641	4306	4.43%
2026-04-03	13.41	13.17	-0.22	-1.64%	12.97	13.41	29037	3800	3.94%
2026-04-02	13.58	13.39	-0.21	-1.54%	13.23	13.69	21601	2902	2.93%
2026-04-01	13.87	13.60	-0.04	-0.29%	13.50	13.87	17802	2426	2.41%
2026-03-31	13.66	13.64	-0.03	-0.22%	13.44	13.91	20371	2789	2.76%
2026-03-30	13.39	13.67	0.17	1.26%	13.28	13.72	23360	3169	3.17%
2026-03-27	13.29	13.50	0.12	0.90%	13.21	13.56	22015	2958	2.99%
2026-03-26	13.44	13.38	-0.04	-0.30%	13.14	13.57	21430	2867	2.91%
2026-03-25	13.06	13.42	0.39	2.99%	12.99	13.49	27885	3704	3.78%
2026-03-24	12.88	13.03	0.29	2.28%	12.50	13.15	28482	3636	3.86%
2026-03-23	13.18	12.74	-0.55	-4.14%	12.00	13.18	23080	2951	3.13%
2026-03-20	13.71	13.29	-0.42	-3.06%	13.26	13.76	22314	3011	3.03%
2026-03-19	13.97	13.71	-0.37	-2.63%	13.67	14.01	19778	2735	2.68%
2026-03-18	14.07	14.08	-0.01	-0.07%	13.87	14.13	18253	2554	2.48%
2026-03-17	14.23	14.09	-0.15	-1.05%	13.95	14.30	22664	3206	3.07%
2026-03-16	14.14	14.24	0.08	0.56%	14.09	14.28	19301	2739	2.62%
2026-03-13	14.20	14.16	-0.05	-0.35%	14.02	14.29	21759	3085	2.95%
2026-03-12	14.37	14.21	-0.17	-1.18%	14.10	14.38	24698	3513	3.35%
2026-03-11	14.40	14.38	-0.02	-0.14%	14.21	14.56	28662	4114	3.89%
2026-03-10	14.19	14.40	0.20	1.41%	14.16	14.40	29683	4236	4.03%
2026-03-09	14.22	14.20	-0.10	-0.70%	13.82	14.23	39246	5520	5.32%