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
2026-08-21	16.38	16.13	-0.25	-1.53%	15.75	16.39	25888	4143	3.43%
2026-08-20	16.07	16.38	0.33	2.06%	16.07	16.38	25372	4123	3.36%
2026-08-19	16.10	16.05	-0.04	-0.25%	15.90	16.54	35291	5710	4.68%
2026-08-18	15.85	16.09	0.23	1.45%	15.72	16.15	30246	4827	4.01%
2026-08-17	15.54	15.86	0.32	2.06%	15.45	15.96	24411	3845	3.23%
2026-08-14	15.50	15.54	0.04	0.26%	15.35	15.78	17930	2776	2.38%
2026-08-13	15.51	15.50	-0.03	-0.19%	15.43	15.78	28774	4480	3.81%
2026-08-12	15.52	15.53	0.04	0.26%	15.41	15.68	24690	3830	3.27%
2026-08-11	15.53	15.49	-0.09	-0.58%	15.41	15.88	27114	4237	3.59%
2026-08-10	15.18	15.58	0.37	2.43%	15.16	15.61	20605	3189	2.73%
2026-08-07	15.10	15.21	0.04	0.26%	15.03	15.58	27707	4250	3.67%
2026-08-06	15.10	15.17	0.00	0.00%	14.99	15.36	28930	4392	3.83%
2026-08-05	14.99	15.17	0.46	3.13%	14.80	15.36	30969	4666	4.10%
2026-08-04	14.88	14.71	0.03	0.20%	14.55	14.90	21520	3177	2.85%
2026-08-03	14.60	14.68	0.08	0.55%	14.50	14.70	20632	3011	2.73%
2026-07-31	14.98	14.60	0.00	0.00%	14.50	14.98	29915	4391	3.96%
2026-07-30	14.98	14.60	-0.13	-0.88%	14.56	15.09	21758	3224	2.88%
2026-07-29	14.66	14.73	-0.01	-0.07%	14.43	15.12	21182	3160	2.80%
2026-07-28	14.93	14.74	-0.21	-1.40%	14.60	15.20	18777	2783	2.48%
2026-07-27	14.39	14.95	0.46	3.17%	14.27	15.14	29546	4376	3.91%
2026-07-24	14.03	14.49	0.36	2.55%	13.85	14.56	28245	4026	3.73%
2026-07-23	13.48	14.13	0.55	4.05%	13.39	14.28	31728	4424	4.19%
2026-07-22	13.33	13.58	0.14	1.04%	13.20	13.62	20399	2732	2.70%
2026-07-21	13.66	13.44	-0.11	-0.81%	12.77	13.74	31995	4234	4.23%
2026-07-20	14.10	13.55	-0.63	-4.44%	13.36	14.37	28347	3920	3.75%
2026-07-17	14.90	14.18	-0.64	-4.32%	13.98	15.20	28316	4101	3.74%
2026-07-16	14.64	14.82	0.04	0.27%	14.62	15.05	17256	2561	2.28%
2026-07-15	14.88	14.78	-0.09	-0.61%	14.72	15.14	17655	2627	2.33%
2026-07-14	15.00	14.87	-0.06	-0.40%	14.58	15.10	20595	3042	2.72%
2026-07-13	15.50	14.93	-0.57	-3.68%	14.91	15.56	20617	3127	2.73%
2026-07-10	15.42	15.50	0.06	0.39%	15.18	15.75	21611	3353	2.86%
2026-07-09	15.57	15.44	-0.03	-0.19%	14.87	15.59	29820	4514	3.94%
2026-07-08	16.04	15.47	-0.57	-3.55%	15.31	16.07	27663	4312	3.66%
2026-07-07	16.13	16.04	-0.11	-0.68%	15.84	16.16	22995	3671	3.04%
2026-07-06	16.19	16.15	-0.07	-0.43%	15.99	16.46	23233	3761	3.07%
2026-07-03	15.77	16.22	0.31	1.95%	15.72	16.47	32380	5241	4.28%
2026-07-02	15.35	15.91	0.43	2.78%	15.35	16.25	38541	6158	5.10%
2026-07-01	15.30	15.48	0.17	1.11%	15.11	15.80	34471	5323	4.56%
2026-06-30	15.20	15.31	-0.03	-0.20%	14.72	15.33	26939	4069	3.56%
2026-06-29	15.26	15.34	0.03	0.20%	14.51	15.44	41261	6186	5.45%
2026-06-26	15.33	15.31	-0.15	-0.97%	15.02	15.56	36860	5627	4.87%
2026-06-25	16.23	15.46	-0.77	-4.74%	15.39	16.32	45610	7140	6.03%
2026-06-24	16.49	16.23	-0.45	-2.70%	15.76	17.15	49120	8000	6.49%
2026-06-23	15.85	16.68	0.83	5.24%	15.57	17.10	73105	12171	9.66%
2026-06-22	16.29	15.85	-0.35	-2.16%	15.64	16.29	47411	7526	6.27%
2026-06-18	16.65	16.20	-0.55	-3.28%	15.98	16.72	50064	8154	6.62%
2026-06-17	16.95	16.75	-0.32	-1.87%	16.42	17.07	50839	8475	6.72%
2026-06-16	16.90	17.07	0.00	0.00%	16.62	17.27	59782	10111	7.90%
2026-06-15	17.64	17.07	-0.46	-2.62%	16.96	17.90	83967	14520	11.10%
2026-06-12	17.13	17.53	0.07	0.40%	16.41	17.77	138459	23550	18.30%
2026-06-11	17.55	17.46	0.21	1.22%	17.14	18.20	178890	31556	23.65%
2026-06-10	16.18	17.25	1.57	10.01%	16.14	17.25	128970	21935	17.05%
2026-06-09	15.60	15.83	-0.02	-0.13%	15.60	16.33	18451	2924	2.44%
2026-06-08	16.20	15.85	-0.55	-3.35%	15.50	16.54	31563	5045	4.17%
2026-06-05	15.72	16.40	0.78	4.99%	15.60	16.68	35538	5750	4.70%
2026-06-04	16.08	15.62	-0.47	-2.92%	15.61	16.09	19145	3019	2.53%
2026-06-03	16.35	16.09	-0.27	-1.65%	16.01	16.53	18873	3046	2.50%
2026-06-02	16.60	16.36	-0.24	-1.45%	16.28	16.82	22936	3781	3.03%
2026-06-01	15.92	16.60	0.57	3.56%	15.92	16.82	32382	5319	4.28%
2026-05-29	16.86	16.03	-0.83	-4.92%	15.93	16.89	27996	4546	3.70%
2026-05-28	16.59	16.86	0.12	0.72%	16.51	17.19	26183	4408	3.46%
2026-05-27	17.09	16.74	-0.35	-2.05%	16.60	17.18	20955	3519	2.77%
2026-05-26	17.39	17.09	-0.47	-2.68%	16.88	17.39	23121	3938	3.06%
2026-05-25	17.89	17.56	-0.22	-1.24%	17.16	17.89	26561	4632	3.51%
2026-05-22	17.35	17.78	0.47	2.72%	17.16	18.02	25040	4396	3.31%
2026-05-21	17.96	17.31	-0.61	-3.40%	17.26	18.27	26826	4777	3.55%
2026-05-20	17.90	17.92	0.00	0.00%	17.57	17.94	20223	3589	2.67%
2026-05-19	17.92	17.92	0.00	0.00%	17.58	18.02	23342	4152	3.09%
2026-05-18	17.78	17.92	0.01	0.06%	17.58	18.01	21665	3861	2.86%
2026-05-15	17.96	17.91	-0.08	-0.44%	17.74	18.18	23637	4252	3.12%
2026-05-14	18.29	17.99	-0.02	-0.11%	17.91	18.35	28792	5218	3.81%