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
2025-04-03	13.60	13.50	-0.45	-3.23%	13.38	13.78	89262	12105	11.50%
2025-04-02	13.73	13.95	-1.30	-8.52%	13.73	14.65	176341	24600	22.71%
2025-04-01	16.60	15.25	-1.38	-8.30%	15.06	18.29	296505	50911	38.19%
2025-03-31	16.47	16.63	0.21	1.28%	16.07	16.70	42691	6981	5.50%
2025-03-28	16.45	16.42	0.14	0.86%	15.68	16.50	48494	7892	6.25%
2025-03-27	16.03	16.28	0.22	1.37%	15.56	16.77	52000	8427	6.70%
2025-03-26	15.90	16.06	0.05	0.31%	15.81	16.10	28241	4516	3.64%
2025-03-25	15.76	16.01	0.23	1.46%	15.66	16.10	29247	4657	3.77%
2025-03-24	15.80	15.78	0.06	0.38%	15.54	15.98	24621	3865	3.67%
2025-03-21	15.66	15.72	-0.07	-0.44%	15.54	15.83	22086	3456	3.29%
2025-03-20	15.71	15.79	0.08	0.51%	15.66	15.90	17848	2812	2.66%
2025-03-19	16.00	15.71	-0.26	-1.63%	15.60	16.00	28089	4419	4.19%
2025-03-18	16.20	15.97	-0.20	-1.24%	15.84	16.21	28505	4552	4.25%
2025-03-17	16.11	16.17	0.09	0.56%	15.98	16.25	26905	4341	4.01%
2025-03-14	15.96	16.08	0.10	0.63%	15.89	16.09	28141	4503	4.20%
2025-03-13	15.97	15.98	-0.01	-0.06%	15.85	16.15	29862	4769	4.45%
2025-03-12	16.13	15.99	-0.16	-0.99%	15.77	16.13	44342	7062	6.61%
2025-03-11	15.17	16.15	0.85	5.56%	15.17	16.37	89227	14053	13.31%
2025-03-10	15.00	15.30	-0.02	-0.13%	15.00	15.46	44163	6728	6.59%
2025-03-07	15.42	15.32	-0.16	-1.03%	15.17	15.56	50155	7691	7.48%
2025-03-06	15.04	15.48	0.48	3.20%	15.04	15.56	61528	9442	9.18%
2025-03-05	14.99	15.00	0.01	0.07%	14.86	15.14	19778	2964	2.95%
2025-03-04	14.83	14.99	0.20	1.35%	14.65	15.07	28971	4329	4.32%
2025-03-03	14.64	14.79	0.14	0.96%	14.55	14.85	26231	3865	3.91%
2025-02-28	14.78	14.65	-0.13	-0.88%	14.27	14.81	32017	4673	4.78%
2025-02-27	15.00	14.78	-0.29	-1.92%	14.63	15.03	37918	5599	5.66%
2025-02-26	14.23	15.07	0.86	6.05%	14.21	15.13	77958	11562	11.63%
2025-02-25	14.00	14.21	0.03	0.21%	14.00	14.32	14479	2055	2.16%
2025-02-24	14.14	14.18	0.04	0.28%	14.08	14.40	16045	2283	2.39%
2025-02-21	14.10	14.14	0.00	0.00%	13.95	14.17	13034	1835	1.94%
2025-02-20	14.09	14.14	0.01	0.07%	14.00	14.18	9164	1291	1.37%
2025-02-19	13.98	14.13	0.20	1.44%	13.90	14.13	7704	1081	1.15%
2025-02-18	14.06	13.93	-0.24	-1.69%	13.90	14.20	14243	2001	2.12%
2025-02-17	14.44	14.17	-0.27	-1.87%	14.10	14.48	18632	2649	2.78%
2025-02-14	14.23	14.44	0.09	0.63%	14.21	14.49	17913	2569	2.67%
2025-02-13	14.27	14.35	0.03	0.21%	14.24	14.50	23128	3328	3.45%
2025-02-12	14.30	14.32	0.16	1.13%	14.08	14.41	37567	5354	5.60%
2025-02-11	14.67	14.16	-0.24	-1.67%	14.00	14.67	36490	5234	5.44%
2025-02-10	13.98	14.40	0.51	3.67%	13.83	14.41	36373	5156	5.43%
2025-02-07	13.80	13.89	0.11	0.80%	13.70	13.97	21068	2926	3.14%
2025-02-06	13.53	13.78	0.24	1.77%	13.41	13.87	19309	2641	2.88%
2025-02-05	13.45	13.54	0.20	1.50%	13.34	13.65	23837	3226	3.56%
2025-01-27	13.32	13.34	0.04	0.30%	13.23	13.42	13714	1831	2.05%
2025-01-24	13.33	13.30	0.15	1.14%	13.12	13.33	10856	1437	1.62%
2025-01-23	13.39	13.15	-0.01	-0.08%	13.10	13.43	11699	1553	1.74%
2025-01-22	13.19	13.16	-0.03	-0.23%	13.03	13.21	7531	987	1.12%
2025-01-21	13.35	13.19	-0.14	-1.05%	13.14	13.36	8984	1188	1.34%
2025-01-20	13.50	13.33	0.00	0.00%	13.24	13.50	11756	1566	1.75%
2025-01-17	13.59	13.33	-0.12	-0.89%	13.32	13.59	6816	912	1.02%
2025-01-16	13.42	13.45	0.08	0.60%	13.27	13.61	11492	1545	1.71%
2025-01-15	13.66	13.37	-0.17	-1.26%	13.37	13.66	7132	958	1.06%
2025-01-14	13.10	13.54	0.31	2.34%	13.10	13.56	17115	2298	2.55%
2025-01-13	13.16	13.23	0.53	4.17%	12.74	13.63	17348	2281	2.59%
2025-01-10	13.14	12.70	-0.34	-2.61%	12.70	13.15	9284	1201	1.38%
2025-01-09	13.14	13.04	-0.14	-1.06%	12.99	13.22	7549	987	1.13%
2025-01-08	13.21	13.18	-0.03	-0.23%	12.90	13.34	9507	1247	1.42%
2025-01-07	13.02	13.21	0.11	0.84%	12.94	13.29	8651	1135	1.29%
2025-01-06	12.76	13.10	0.28	2.18%	12.63	13.20	11713	1523	1.75%
2025-01-03	13.46	12.82	-0.60	-4.47%	12.80	13.66	17607	2305	2.63%
2025-01-02	13.51	13.42	-0.22	-1.61%	13.33	13.87	13044	1774	1.95%
2024-12-31	13.91	13.64	-0.37	-2.64%	13.60	14.06	14405	1986	2.15%
2024-12-30	14.94	14.01	0.07	0.50%	13.86	14.98	20628	2909	3.08%
2024-12-27	13.89	13.94	-0.01	-0.07%	13.89	14.12	9961	1397	1.49%
2024-12-26	13.69	13.95	0.33	2.42%	13.58	14.10	16428	2285	2.45%
2024-12-25	14.09	13.62	-0.50	-3.54%	13.45	14.12	25528	3487	3.81%
2024-12-24	14.31	14.12	-0.19	-1.33%	13.95	14.48	24215	3417	3.61%