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
2026-08-06	25.82	25.00	-1.17	-4.47%	24.80	26.53	262427	66529	14.35%
2026-08-05	25.97	26.17	0.15	0.58%	24.51	26.99	347472	89633	18.99%
2026-08-04	25.55	26.02	0.51	2.00%	23.94	26.20	333507	84505	18.23%
2026-08-03	24.49	25.51	0.51	2.04%	23.71	26.50	331597	83657	18.13%
2026-07-31	28.83	25.00	-1.21	-4.62%	24.91	28.83	472704	130879	25.84%
2026-07-30	23.48	26.21	2.38	9.99%	22.58	26.21	316523	81484	17.30%
2026-07-29	24.22	23.83	-1.66	-6.51%	22.94	24.99	306624	71791	16.76%
2026-07-28	26.93	25.49	-2.83	-9.99%	25.49	28.25	266656	70428	14.58%
2026-07-27	26.28	28.32	1.81	6.83%	23.86	28.32	305367	79191	16.69%
2026-07-24	24.60	26.51	0.71	2.75%	24.60	27.55	300540	79192	16.43%
2026-07-23	24.50	25.80	1.13	4.58%	23.67	25.94	323654	80364	17.69%
2026-07-22	22.98	24.67	1.27	5.43%	22.51	25.40	344960	83994	18.86%
2026-07-21	23.37	23.40	-2.57	-9.90%	23.37	25.79	400530	95015	21.89%
2026-07-20	27.60	25.97	-2.88	-9.98%	25.97	31.74	425879	125878	23.28%
2026-07-17	28.85	28.85	-3.20	-9.98%	28.85	28.85	23094	6662	1.26%
2026-07-16	32.05	32.05	-3.56	-10.00%	32.05	32.05	27094	8683	1.48%
2026-07-15	32.88	35.61	3.24	10.01%	31.18	35.61	307379	104292	16.80%
2026-07-14	31.00	32.37	2.94	9.99%	28.02	32.37	369247	113143	20.18%
2026-07-13	25.53	29.43	2.68	10.02%	25.53	29.43	277585	78226	15.17%
2026-07-10	27.72	26.75	1.55	6.15%	26.54	27.72	387032	106700	21.16%
2026-07-09	24.21	25.20	2.29	10.00%	24.10	25.20	132015	32702	7.22%
2026-07-08	22.91	22.91	2.08	9.99%	22.80	22.91	467147	107020	25.54%
2026-07-07	20.83	20.83	1.89	9.98%	20.83	20.83	7289	1518	0.40%
2026-07-06	18.94	18.94	1.72	9.99%	18.94	18.94	7245	1372	0.40%
2026-07-03	17.22	17.22	1.57	10.03%	17.22	17.22	6055	1042	0.33%
2026-07-02	15.65	15.65	1.42	9.98%	15.65	15.65	3632	568	0.20%
2026-07-01	14.23	14.23	1.29	9.97%	14.23	14.23	5120	728	0.28%
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%