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
2025-08-01	16.40	17.65	1.25	7.62%	16.35	17.70	78427	13490	10.10%
2025-07-31	16.61	16.40	-0.34	-2.03%	16.35	16.88	22403	3715	2.89%
2025-07-30	17.23	16.74	-0.49	-2.84%	16.61	17.50	44133	7473	5.68%
2025-07-29	16.69	17.23	0.54	3.24%	16.34	17.64	65529	11218	8.44%
2025-07-28	16.76	16.69	-0.05	-0.30%	16.59	16.77	11676	1948	1.50%
2025-07-25	16.48	16.74	0.24	1.45%	16.46	16.80	18626	3102	2.40%
2025-07-24	16.49	16.50	0.13	0.79%	16.27	16.58	16633	2743	2.14%
2025-07-23	16.58	16.37	-0.21	-1.27%	16.31	16.58	16071	2638	2.07%
2025-07-22	16.72	16.58	-0.11	-0.66%	16.40	16.82	25425	4210	3.27%
2025-07-21	16.36	16.69	0.16	0.97%	16.36	16.73	17854	2969	2.30%
2025-07-18	16.59	16.53	-0.06	-0.36%	16.30	16.68	14136	2323	1.82%
2025-07-17	16.48	16.59	0.09	0.55%	16.40	16.99	26942	4503	3.47%
2025-07-16	16.25	16.50	0.26	1.60%	16.05	16.67	16997	2783	2.19%
2025-07-15	16.54	16.24	-0.37	-2.23%	16.09	16.64	18564	3021	2.39%
2025-07-14	16.35	16.61	0.14	0.85%	16.33	16.72	17703	2924	2.28%
2025-07-11	16.54	16.47	-0.03	-0.18%	16.25	16.54	17130	2809	2.21%
2025-07-10	16.47	16.50	0.03	0.18%	16.32	16.78	13195	2175	1.70%
2025-07-09	16.55	16.47	-0.16	-0.96%	16.31	16.95	19362	3202	2.49%
2025-07-08	16.65	16.63	0.01	0.06%	16.52	16.82	21290	3548	2.74%
2025-07-07	16.58	16.62	0.04	0.24%	16.25	16.70	19823	3257	2.55%
2025-07-04	16.63	16.58	-0.19	-1.13%	16.53	16.82	17916	2988	2.31%
2025-07-03	16.94	16.77	-0.17	-1.00%	16.50	16.96	24000	4007	3.09%
2025-07-02	16.80	16.94	0.14	0.83%	16.66	17.18	30884	5229	3.98%
2025-07-01	16.51	16.80	0.38	2.31%	16.40	16.91	29845	4973	3.84%
2025-06-30	16.35	16.42	0.11	0.67%	16.21	16.58	23957	3937	3.09%
2025-06-27	16.44	16.31	-0.03	-0.18%	16.20	16.44	18091	2948	2.33%
2025-06-26	16.55	16.34	-0.29	-1.74%	16.27	16.70	25304	4156	3.26%
2025-06-25	16.48	16.63	0.11	0.67%	16.33	16.65	22845	3758	2.94%
2025-06-24	16.57	16.64	0.14	0.85%	16.00	16.72	29676	4865	3.82%
2025-06-23	16.21	16.50	0.07	0.43%	16.21	16.59	16636	2731	2.14%
2025-06-20	16.68	16.43	-0.22	-1.32%	16.10	16.82	29378	4811	3.78%
2025-06-19	16.80	16.65	-0.32	-1.89%	16.54	17.01	33540	5605	4.32%
2025-06-18	16.91	16.97	-0.03	-0.18%	16.84	17.07	23376	3955	3.01%
2025-06-17	17.21	17.00	-0.22	-1.28%	16.89	17.27	33029	5619	4.25%
2025-06-16	17.20	17.22	0.02	0.12%	16.89	17.46	58054	9929	7.48%
2025-06-13	17.42	17.20	-0.36	-2.05%	16.85	17.77	68838	11924	8.87%
2025-06-12	17.19	17.56	0.35	2.03%	16.99	17.58	58907	10179	7.59%
2025-06-11	16.83	17.21	0.38	2.26%	16.75	17.28	46761	7971	6.02%
2025-06-10	16.57	16.83	0.18	1.08%	16.57	17.28	78657	13278	10.13%
2025-06-09	16.31	16.65	0.34	2.08%	16.12	16.82	80566	13386	10.38%
2025-06-06	15.17	16.31	1.18	7.80%	15.17	16.40	106992	17078	13.78%
2025-06-05	14.94	15.13	0.19	1.27%	14.72	15.26	38342	5773	4.94%
2025-06-04	14.99	14.94	0.03	0.20%	14.78	15.13	38063	5675	4.90%
2025-06-03	14.90	14.91	-0.19	-1.26%	14.85	15.18	49211	7370	6.34%
2025-05-30	15.66	15.10	-0.49	-3.14%	15.07	15.66	61591	9458	7.93%
2025-05-29	15.27	15.59	0.12	0.78%	15.27	15.75	75667	11712	9.74%
2025-05-28	14.95	15.47	0.44	2.93%	14.78	15.49	91721	14001	11.81%
2025-05-27	14.85	15.03	0.19	1.28%	14.52	15.03	68198	10066	8.78%
2025-05-26	14.70	14.84	0.15	1.02%	14.70	15.07	62879	9358	8.10%
2025-05-23	14.50	14.69	0.10	0.69%	14.43	14.89	61545	9050	7.93%
2025-05-22	14.41	14.59	0.07	0.48%	14.21	14.75	61293	8881	7.89%
2025-05-21	13.89	14.52	0.66	4.76%	13.89	14.80	122787	17769	15.81%
2025-05-20	13.81	13.86	0.05	0.36%	13.75	13.87	21217	2929	2.73%
2025-05-19	13.86	13.81	-0.05	-0.36%	13.66	13.95	28125	3880	3.62%
2025-05-16	13.61	13.86	0.25	1.84%	13.55	13.92	35406	4881	4.56%
2025-05-15	13.43	13.61	0.04	0.29%	13.35	13.72	29252	3964	3.77%
2025-05-14	13.56	13.57	0.01	0.07%	13.45	13.82	38791	5271	5.00%
2025-05-13	13.42	13.56	0.19	1.42%	13.32	13.71	33658	4544	4.33%
2025-05-12	13.39	13.37	0.12	0.91%	13.27	13.43	18737	2502	2.41%
2025-05-09	13.38	13.25	-0.11	-0.82%	13.20	13.44	20373	2708	2.62%
2025-05-08	13.26	13.36	0.13	0.98%	13.15	13.47	22530	3006	2.90%
2025-05-07	13.20	13.23	0.08	0.61%	13.12	13.43	33140	4389	4.27%
2025-05-06	12.97	13.15	0.38	2.98%	12.83	13.15	31520	4099	4.06%
2025-04-30	12.65	12.77	0.17	1.35%	12.53	12.94	28816	3684	3.71%
2025-04-29	12.30	12.60	0.36	2.94%	12.24	12.67	29213	3663	3.76%
2025-04-28	12.65	12.24	-0.32	-2.55%	12.15	12.65	21719	2669	2.80%
2025-04-25	12.66	12.56	-0.04	-0.32%	12.52	12.70	24649	3109	3.17%
2025-04-24	12.75	12.60	-0.25	-1.95%	12.47	12.79	32128	4052	4.14%