恒兴新材 (603276) - 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	18.15	18.30	0.29	1.61%	17.90	18.41	48263	8788	6.38%
2026-04-30	17.76	18.01	0.16	0.90%	17.76	18.15	39199	7065	5.18%
2026-04-29	17.70	17.85	0.35	2.00%	17.52	18.00	52383	9354	6.93%
2026-04-28	18.01	17.50	-0.31	-1.74%	17.43	18.16	90507	16075	11.97%
2026-04-27	17.23	17.81	0.42	2.42%	16.98	17.95	45229	7906	5.98%
2026-04-24	16.99	17.39	0.22	1.28%	16.91	17.48	26599	4593	3.52%
2026-04-23	17.16	17.17	0.09	0.53%	17.01	17.51	21515	3699	2.84%
2026-04-22	16.84	17.08	0.23	1.36%	16.68	17.29	23519	4010	3.11%
2026-04-21	16.86	16.85	-0.03	-0.18%	16.66	16.88	14989	2513	1.98%
2026-04-20	16.86	16.88	-0.01	-0.06%	16.72	16.97	16039	2704	2.12%
2026-04-17	16.91	16.89	0.00	0.00%	16.63	16.95	10925	1833	1.44%
2026-04-16	16.70	16.89	0.19	1.14%	16.44	16.92	18376	3070	2.43%
2026-04-15	16.70	16.70	0.04	0.24%	16.57	16.78	17431	2906	2.30%
2026-04-14	16.58	16.66	0.11	0.66%	16.42	16.66	14867	2460	1.97%
2026-04-13	16.66	16.55	-0.05	-0.30%	16.32	16.66	12443	2048	1.64%
2026-04-10	16.58	16.60	0.01	0.06%	16.50	16.79	24937	4147	3.30%
2026-04-09	17.34	16.59	-0.45	-2.64%	16.10	17.34	50833	8396	6.72%
2026-04-08	16.63	17.04	0.57	3.46%	16.63	17.10	18652	3161	2.47%
2026-04-07	16.14	16.47	0.47	2.94%	15.95	16.53	14006	2293	1.85%
2026-04-03	16.41	16.00	-0.45	-2.74%	16.00	16.50	16439	2662	2.17%
2026-04-02	16.70	16.45	-0.25	-1.50%	16.26	16.70	14958	2466	1.98%
2026-04-01	16.63	16.70	0.08	0.48%	16.45	16.96	18467	3074	2.44%
2026-03-31	16.80	16.62	-0.19	-1.13%	16.40	16.98	14796	2463	1.96%
2026-03-30	16.55	16.81	0.26	1.57%	16.36	16.85	15900	2643	2.10%
2026-03-27	16.17	16.55	0.40	2.48%	16.00	16.55	17367	2831	2.30%
2026-03-26	16.28	16.15	-0.12	-0.74%	15.95	16.51	19264	3110	2.55%
2026-03-25	16.43	16.27	0.21	1.31%	16.08	16.53	18197	2974	2.41%
2026-03-24	15.50	16.06	0.86	5.66%	15.40	16.19	30614	4846	4.05%
2026-03-23	16.04	15.20	-1.30	-7.88%	15.16	16.29	37949	5955	5.02%
2026-03-20	17.06	16.50	-0.67	-3.90%	16.50	17.17	18051	3021	2.39%
2026-03-19	17.25	17.17	-0.28	-1.60%	16.94	17.53	17178	2948	2.27%
2026-03-18	17.28	17.45	0.08	0.46%	17.13	17.49	14866	2574	1.97%
2026-03-17	17.83	17.37	-0.48	-2.69%	17.24	17.90	24784	4364	3.28%
2026-03-16	17.69	17.85	0.03	0.17%	17.54	17.89	23985	4250	3.17%
2026-03-13	17.96	17.82	-0.08	-0.45%	17.76	18.11	18952	3402	2.51%
2026-03-12	18.00	17.90	-0.10	-0.56%	17.76	18.30	26025	4667	3.44%
2026-03-11	17.98	18.00	0.05	0.28%	17.81	18.08	15601	2798	2.06%
2026-03-10	18.07	17.95	-0.05	-0.28%	17.79	18.08	21836	3913	2.89%
2026-03-09	17.90	18.00	0.00	0.00%	17.58	18.16	26186	4679	3.46%
2026-03-06	17.24	18.00	0.70	4.05%	17.24	18.00	22220	3934	2.94%
2026-03-05	17.47	17.30	0.01	0.06%	17.22	17.73	18789	3290	2.48%
2026-03-04	17.60	17.29	-0.29	-1.65%	17.13	17.75	30339	5267	4.01%
2026-03-03	18.08	17.58	-0.56	-3.09%	17.56	18.38	21532	3864	2.85%
2026-03-02	18.60	18.14	-0.55	-2.94%	17.91	18.78	30642	5582	4.05%
2026-02-27	18.60	18.69	0.00	0.00%	18.46	18.73	15964	2970	2.11%
2026-02-26	18.61	18.69	0.06	0.32%	18.50	18.84	19871	3704	2.63%
2026-02-25	18.45	18.63	0.21	1.14%	18.30	18.80	27352	5087	3.62%
2026-02-24	18.31	18.42	0.12	0.66%	18.24	18.53	32689	5994	4.32%
2026-02-13	18.20	18.30	0.02	0.11%	18.16	18.48	17225	3159	2.28%
2026-02-12	18.50	18.28	-0.19	-1.03%	18.13	18.51	14796	2705	1.96%
2026-02-11	18.45	18.47	0.11	0.60%	18.30	18.60	16423	3036	2.17%
2026-02-10	18.35	18.36	0.06	0.33%	18.17	18.55	15113	2779	2.00%
2026-02-09	18.35	18.30	0.06	0.33%	18.20	18.43	17280	3161	2.28%
2026-02-06	18.33	18.24	0.01	0.05%	18.00	18.62	21299	3900	2.82%
2026-02-05	18.21	18.23	0.12	0.66%	18.01	18.38	22030	4012	2.91%
2026-02-04	18.21	18.11	-0.10	-0.55%	18.00	18.29	18657	3379	2.47%
2026-02-03	18.02	18.21	0.21	1.17%	17.93	18.36	30880	5613	4.08%
2026-02-02	18.60	18.00	-0.61	-3.28%	17.90	18.74	34148	6261	4.51%
2026-01-30	18.05	18.61	0.42	2.31%	18.05	18.78	33367	6155	4.41%
2026-01-29	18.46	18.19	-0.25	-1.36%	18.01	18.60	22942	4201	3.03%
2026-01-28	18.28	18.44	0.05	0.27%	18.22	18.58	26500	4879	3.50%
2026-01-27	18.40	18.39	-0.04	-0.22%	18.08	18.80	26672	4893	3.53%