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
2026-03-20	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%
2026-01-26	18.37	18.43	0.06	0.33%	18.26	18.57	32818	6053	4.34%
2026-01-23	18.40	18.37	0.00	0.00%	18.28	18.54	31124	5719	4.11%
2026-01-22	18.40	18.37	0.21	1.16%	18.20	18.86	38725	7112	5.12%
2026-01-21	17.87	18.16	0.27	1.51%	17.84	18.20	20463	3695	2.71%
2026-01-20	17.92	17.89	0.02	0.11%	17.70	18.04	17569	3144	2.32%
2026-01-19	17.74	17.87	0.13	0.73%	17.62	17.94	20146	3592	2.66%
2026-01-16	17.92	17.74	-0.10	-0.56%	17.56	17.98	23564	4173	3.12%
2026-01-15	17.28	17.84	0.50	2.88%	17.27	17.90	33494	5899	4.43%
2026-01-14	17.33	17.34	0.05	0.29%	17.05	17.57	24367	4226	3.22%
2026-01-13	17.20	17.29	0.15	0.88%	17.04	17.61	26830	4650	3.55%
2026-01-12	17.17	17.14	-0.05	-0.29%	17.02	17.23	19028	3258	2.52%
2026-01-09	17.20	17.19	0.11	0.64%	16.91	17.30	24051	4115	3.18%
2026-01-08	16.99	17.08	0.00	0.00%	16.88	17.15	14984	2557	1.98%
2026-01-07	16.99	17.08	0.09	0.53%	16.77	17.18	25709	4361	3.40%
2026-01-06	17.00	16.99	0.03	0.18%	16.78	17.09	19784	3345	2.62%
2026-01-05	16.60	16.96	0.36	2.17%	16.60	17.15	32756	5538	4.33%
2025-12-31	16.56	16.60	0.15	0.91%	16.20	16.63	18920	3116	2.50%
2025-12-30	17.00	16.45	-0.48	-2.84%	16.27	17.00	32325	5325	4.27%
2025-12-29	16.70	16.93	0.29	1.74%	16.65	17.39	40434	6873	5.35%
2025-12-26	16.70	16.64	0.01	0.06%	16.48	16.76	12081	2006	1.60%
2025-12-25	16.53	16.63	0.18	1.09%	16.41	16.67	10477	1735	1.39%
2025-12-24	16.33	16.45	0.04	0.24%	16.27	16.54	9679	1593	1.28%
2025-12-23	16.53	16.41	-0.05	-0.30%	16.30	16.65	10054	1648	1.33%
2025-12-22	16.68	16.46	-0.12	-0.72%	16.40	16.90	13968	2321	1.85%
2025-12-19	16.60	16.58	0.10	0.61%	16.50	16.70	11906	1978	1.57%
2025-12-18	16.33	16.48	0.14	0.86%	16.20	16.75	16171	2683	2.14%
2025-12-17	16.24	16.34	-0.01	-0.06%	16.06	16.42	11936	1933	1.58%
2025-12-16	16.65	16.35	-0.31	-1.86%	16.30	16.74	12137	1993	1.60%
2025-12-15	16.49	16.66	0.13	0.79%	16.24	16.94	22673	3768	3.00%
2025-12-12	16.54	16.53	-0.02	-0.12%	16.31	16.81	14707	2438	1.94%