恒林股份 (603661) - 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
2026-09-16	30.89	31.18	-0.06	-0.19%	30.62	31.70	29290	9160	2.11%
2026-09-15	33.00	31.24	-2.04	-6.13%	31.15	33.09	73408	23308	5.28%
2026-09-14	30.34	33.28	2.58	8.40%	29.95	33.77	102133	33962	7.34%
2026-09-11	31.21	30.70	-0.50	-1.60%	30.07	31.27	18577	5670	1.34%
2026-09-10	30.96	31.20	0.03	0.10%	30.66	31.61	19096	5961	1.37%
2026-09-09	32.32	31.17	-1.33	-4.09%	30.96	32.43	30372	9626	2.18%
2026-09-08	31.33	32.50	1.14	3.64%	31.12	33.80	39749	13010	2.86%
2026-09-07	30.65	31.36	0.58	1.88%	30.53	31.46	18693	5799	1.34%
2026-09-04	31.37	30.78	-0.70	-2.22%	30.60	32.88	26457	8372	1.90%
2026-09-03	30.21	31.48	1.27	4.20%	30.08	32.32	28653	8974	2.06%
2026-09-02	30.78	30.21	-0.80	-2.58%	30.09	30.81	11681	3543	0.84%
2026-09-01	31.40	31.01	-0.72	-2.27%	31.00	31.70	13979	4362	1.01%
2026-08-31	30.77	31.73	0.86	2.79%	30.70	32.65	26984	8565	1.94%
2026-08-28	31.40	30.87	-0.63	-2.00%	30.73	31.70	18331	5690	1.32%
2026-08-27	31.53	31.50	-0.37	-1.16%	30.04	31.94	34875	10774	2.51%
2026-08-26	32.70	31.87	-0.87	-2.66%	31.83	32.83	17136	5508	1.23%
2026-08-25	32.65	32.74	-0.07	-0.21%	32.30	32.97	13351	4368	0.96%
2026-08-24	32.90	32.81	-0.19	-0.58%	32.00	34.20	17718	5789	1.27%
2026-08-21	32.32	33.00	0.53	1.63%	31.82	33.30	15505	5048	1.11%
2026-08-20	33.02	32.47	-0.39	-1.19%	32.47	33.45	17704	5837	1.27%
2026-08-19	34.18	32.86	-1.61	-4.67%	32.60	34.31	27599	9202	1.98%
2026-08-18	32.85	34.47	1.41	4.26%	32.85	35.79	46161	15724	3.32%
2026-08-17	31.88	33.06	1.18	3.70%	31.58	33.13	40491	13188	2.91%
2026-08-14	32.00	31.88	-0.02	-0.06%	31.50	32.22	11089	3525	0.80%
2026-08-13	32.34	31.90	-0.44	-1.36%	31.82	32.51	18077	5794	1.30%
2026-08-12	31.82	32.34	0.51	1.60%	31.60	32.74	19463	6272	1.40%
2026-08-11	32.00	31.83	-0.32	-1.00%	31.53	32.15	14294	4562	1.03%
2026-08-10	32.20	32.15	0.13	0.41%	31.73	32.32	19009	6086	1.37%
2026-08-07	31.50	32.02	0.47	1.49%	31.06	32.29	21501	6853	1.55%
2026-08-06	31.73	31.55	-0.34	-1.07%	31.02	32.00	21959	6925	1.58%
2026-08-05	31.41	31.89	0.40	1.27%	31.20	32.40	40444	12884	2.91%
2026-08-04	28.82	31.49	2.86	9.99%	28.79	31.49	30208	9216	2.17%
2026-08-03	28.00	28.63	0.63	2.25%	28.00	28.65	14349	4065	1.03%
2026-07-31	27.65	28.00	0.80	2.94%	27.60	28.29	22466	6301	1.62%
2026-07-30	28.42	27.20	-1.40	-4.90%	27.11	28.90	24372	6766	1.75%
2026-07-29	28.10	28.60	0.77	2.77%	27.72	28.85	24725	6995	1.78%
2026-07-28	27.50	27.83	-0.07	-0.25%	27.36	28.10	16233	4498	1.17%
2026-07-27	27.19	27.90	0.57	2.09%	27.01	27.92	14447	3997	1.04%
2026-07-24	28.26	27.33	-0.97	-3.43%	27.22	28.26	15692	4334	1.13%
2026-07-23	28.05	28.30	0.30	1.07%	27.80	28.67	23110	6516	1.66%
2026-07-22	27.80	28.00	-0.28	-0.99%	27.78	28.68	26322	7409	1.89%
2026-07-21	27.80	28.28	0.93	3.40%	26.00	28.32	43099	11725	3.10%
2026-07-20	28.79	27.35	-1.41	-4.90%	26.93	29.65	34811	9802	2.50%
2026-07-17	31.62	28.76	-2.98	-9.39%	28.57	31.78	38581	11537	2.77%
2026-07-16	32.23	31.74	-0.71	-2.19%	31.58	32.62	26825	8610	1.93%
2026-07-15	34.69	32.45	-2.16	-6.24%	32.21	34.69	37896	12487	2.72%
2026-07-14	33.97	34.61	0.09	0.26%	33.76	35.24	41615	14353	2.99%
2026-07-13	37.34	34.52	-3.58	-9.40%	34.29	37.75	65549	23210	4.71%
2026-07-10	40.16	38.10	-2.20	-5.46%	37.77	40.16	64033	24781	4.60%
2026-07-09	41.25	40.30	-2.37	-5.55%	39.18	41.97	103475	41786	7.44%
2026-07-08	38.77	42.67	3.88	10.00%	38.38	42.67	124047	51837	8.92%
2026-07-07	36.98	38.79	1.91	5.18%	36.08	39.95	52643	20231	3.79%
2026-07-06	40.36	36.88	-2.92	-7.34%	36.81	40.82	58005	22370	4.17%
2026-07-03	39.80	39.80	0.12	0.30%	37.68	39.88	80925	31518	5.82%
2026-07-02	40.00	39.68	-1.72	-4.15%	39.60	41.85	60947	24696	4.38%
2026-07-01	40.00	41.40	1.40	3.50%	39.50	43.20	80511	33497	5.79%
2026-06-30	38.61	40.00	0.70	1.78%	38.16	40.93	78255	30778	5.63%
2026-06-29	38.50	39.30	-0.76	-1.90%	37.98	40.18	82175	32006	5.91%
2026-06-26	38.39	40.06	2.76	7.40%	37.28	41.03	142498	56347	10.25%
2026-06-25	35.00	37.30	3.39	10.00%	35.00	37.30	43700	16087	3.14%
2026-06-24	35.10	33.91	-1.64	-4.61%	33.19	35.30	65375	22113	4.70%
2026-06-23	36.02	35.55	-0.18	-0.50%	34.93	36.79	87043	31121	6.26%
2026-06-22	32.70	35.73	3.25	10.01%	32.68	35.73	77183	27010	5.55%
2026-06-18	33.43	32.48	-1.16	-3.45%	32.46	34.17	52795	17413	3.80%
2026-06-17	33.00	33.64	-0.04	-0.12%	32.40	34.18	65531	21937	4.71%
2026-06-16	34.36	33.68	-0.90	-2.60%	33.45	34.77	71740	24359	5.16%
2026-06-15	35.86	34.58	-0.86	-2.43%	34.06	35.90	50151	17341	3.61%
2026-06-12	36.52	35.44	-0.73	-2.02%	35.24	37.00	47357	17024	3.41%
2026-06-11	36.06	36.17	-0.58	-1.58%	35.46	37.40	78462	28364	5.64%
2026-06-10	33.31	36.75	3.34	10.00%	33.10	36.75	64666	23513	4.65%
2026-06-09	33.00	33.41	0.42	1.27%	31.81	33.68	46753	15348	3.36%
2026-06-08	33.21	32.99	-1.69	-4.87%	32.38	34.40	47530	15825	3.42%