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
2025-10-31	33.44	33.82	0.20	0.59%	33.44	34.25	12689	4295	0.91%
2025-10-30	33.63	33.62	0.00	0.00%	33.25	34.36	22379	7569	1.61%
2025-10-29	32.60	33.62	1.33	4.12%	32.36	33.84	25994	8644	1.87%
2025-10-28	32.24	32.29	0.05	0.16%	32.09	32.66	8188	2648	0.59%
2025-10-27	31.85	32.24	0.49	1.54%	31.66	32.40	9575	3075	0.69%
2025-10-24	31.93	31.75	-0.15	-0.47%	31.56	32.20	6143	1952	0.44%
2025-10-23	31.89	31.90	0.14	0.44%	31.52	32.05	5081	1613	0.37%
2025-10-22	31.80	31.76	-0.09	-0.28%	31.67	32.24	5954	1900	0.43%
2025-10-21	31.65	31.85	-0.20	-0.62%	31.41	32.07	8274	2621	0.59%
2025-10-20	31.75	32.05	0.53	1.68%	31.41	32.97	8986	2876	0.65%
2025-10-17	32.30	31.52	-0.80	-2.48%	31.44	32.36	6070	1930	0.44%
2025-10-16	32.68	32.32	-0.23	-0.71%	31.94	32.90	5944	1916	0.43%
2025-10-15	31.97	32.55	0.58	1.81%	31.89	32.82	10127	3299	0.73%
2025-10-14	32.95	31.97	-0.94	-2.86%	31.81	33.07	12878	4155	0.93%
2025-10-13	31.58	32.91	0.75	2.33%	31.08	32.99	18021	5814	1.30%
2025-10-10	31.70	32.16	0.19	0.59%	31.68	32.28	9119	2924	0.66%
2025-10-09	31.61	32.52	0.90	2.85%	31.40	32.56	16044	5148	1.15%
2025-09-30	32.19	31.62	-0.53	-1.65%	31.45	32.25	8412	2665	0.60%
2025-09-29	31.97	32.15	0.44	1.39%	31.30	32.19	7106	2267	0.51%
2025-09-26	31.25	31.71	-0.17	-0.53%	31.25	32.15	8934	2842	0.64%
2025-09-25	32.63	31.88	-0.73	-2.24%	31.83	32.98	11571	3727	0.83%
2025-09-24	32.83	32.61	0.04	0.12%	32.11	32.84	8436	2736	0.61%
2025-09-23	32.70	32.57	-0.14	-0.43%	31.57	32.74	14097	4531	1.01%
2025-09-22	33.47	32.71	-0.77	-2.30%	32.62	33.54	15356	5061	1.10%
2025-09-19	32.12	33.48	1.09	3.37%	32.12	33.49	17664	5858	1.27%
2025-09-18	32.63	32.39	-0.24	-0.74%	32.27	33.50	14679	4832	1.06%
2025-09-17	32.82	32.63	-0.17	-0.52%	32.47	33.15	7745	2535	0.56%
2025-09-16	32.47	32.80	0.22	0.68%	32.15	33.15	10366	3381	0.75%
2025-09-15	32.47	32.58	0.09	0.28%	32.10	32.94	10573	3452	0.76%
2025-09-12	33.06	32.49	-0.41	-1.25%	32.38	33.06	9549	3112	0.69%
2025-09-11	32.89	32.90	0.01	0.03%	32.69	33.37	13997	4612	1.01%
2025-09-10	33.29	32.89	-0.30	-0.90%	32.64	33.50	10280	3381	0.74%
2025-09-09	33.60	33.19	-0.35	-1.04%	32.70	33.60	14242	4710	1.02%
2025-09-08	32.59	33.54	1.04	3.20%	32.59	33.69	20901	6954	1.50%
2025-09-05	31.91	32.50	0.63	1.98%	31.84	32.64	14207	4602	1.02%
2025-09-04	32.57	31.87	-0.76	-2.33%	31.36	32.79	20735	6684	1.49%
2025-09-03	32.39	32.63	0.31	0.96%	31.63	34.21	33053	10850	2.38%
2025-09-02	32.00	32.32	0.55	1.73%	31.60	32.88	23521	7569	1.69%
2025-09-01	32.10	31.77	0.02	0.06%	31.28	32.32	25145	8021	1.81%
2025-08-29	30.16	31.75	1.45	4.79%	30.16	32.79	50919	15926	3.66%
2025-08-28	30.20	30.30	1.00	3.41%	29.31	31.24	32430	9801	2.33%
2025-08-27	30.18	29.30	-0.77	-2.56%	29.30	30.24	14267	4255	1.03%
2025-08-26	30.10	30.07	-0.11	-0.36%	29.82	30.74	19086	5763	1.37%
2025-08-25	30.03	30.18	-0.48	-1.57%	29.78	30.39	31362	9427	2.26%
2025-08-22	30.00	30.66	0.69	2.30%	29.71	30.82	40811	12392	2.93%
2025-08-21	30.06	29.97	0.01	0.03%	29.86	30.16	13171	3949	0.95%
2025-08-20	29.70	29.96	0.20	0.67%	29.61	30.03	6585	1968	0.47%
2025-08-19	29.99	29.76	-0.38	-1.26%	29.60	30.05	9714	2893	0.70%
2025-08-18	30.30	30.14	-0.16	-0.53%	29.91	30.44	12802	3849	0.92%
2025-08-15	30.20	30.30	0.02	0.07%	30.06	30.38	8596	2600	0.62%
2025-08-14	30.68	30.28	-0.31	-1.01%	30.01	31.10	13501	4091	0.97%
2025-08-13	30.19	30.59	0.37	1.22%	30.19	30.88	13365	4083	0.96%
2025-08-12	30.33	30.22	0.04	0.13%	30.03	30.39	8122	2453	0.58%
2025-08-11	30.19	30.18	0.07	0.23%	29.87	30.26	7082	2134	0.51%
2025-08-08	29.90	30.11	0.21	0.70%	29.77	30.20	7546	2267	0.54%
2025-08-07	29.98	29.90	0.01	0.03%	29.83	30.23	7465	2237	0.54%
2025-08-06	29.42	29.89	0.35	1.18%	29.42	29.95	7733	2301	0.56%
2025-08-05	29.51	29.54	0.03	0.10%	29.43	29.77	5037	1487	0.36%
2025-08-04	29.39	29.51	0.12	0.41%	29.09	29.56	5587	1642	0.40%
2025-08-01	29.00	29.39	0.44	1.52%	28.95	29.73	8457	2479	0.61%
2025-07-31	29.80	28.95	-0.45	-1.53%	28.93	29.80	9670	2819	0.70%
2025-07-30	29.35	29.40	0.05	0.17%	29.07	29.63	9860	2898	0.71%
2025-07-29	30.00	29.35	-0.65	-2.17%	29.21	30.19	11806	3492	0.85%
2025-07-28	29.20	30.00	0.80	2.74%	29.03	30.13	14083	4177	1.01%
2025-07-25	29.23	29.20	-0.04	-0.14%	29.05	29.42	4975	1455	0.36%
2025-07-24	29.50	29.24	0.23	0.79%	28.99	29.50	8268	2415	0.59%