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
2026-04-30	31.31	30.53	-1.57	-4.89%	29.70	31.43	38765	11732	2.79%
2026-04-29	31.50	32.10	0.40	1.26%	31.39	32.60	18496	5937	1.33%
2026-04-28	32.24	31.70	-0.31	-0.97%	31.43	32.28	10455	3327	0.75%
2026-04-27	31.20	32.01	0.69	2.20%	31.12	32.15	9686	3073	0.70%
2026-04-24	31.67	31.32	-0.36	-1.14%	31.01	31.67	10095	3157	0.73%
2026-04-23	31.31	31.68	0.55	1.77%	30.91	31.85	9007	2836	0.65%
2026-04-22	31.52	31.13	-0.29	-0.92%	30.99	31.52	6748	2104	0.49%
2026-04-21	31.18	31.42	0.07	0.22%	30.95	31.65	8644	2720	0.62%
2026-04-20	31.30	31.35	0.05	0.16%	31.09	31.89	8192	2576	0.59%
2026-04-17	31.75	31.30	-0.45	-1.42%	30.85	31.80	8495	2648	0.61%
2026-04-16	30.97	31.75	0.84	2.72%	30.90	31.75	7499	2354	0.54%
2026-04-15	31.19	30.91	-0.18	-0.58%	30.78	31.32	5511	1704	0.40%
2026-04-14	31.18	31.09	0.12	0.39%	30.72	31.38	5732	1773	0.41%
2026-04-13	31.36	30.97	-0.39	-1.24%	30.66	31.36	7219	2231	0.52%
2026-04-10	30.72	31.36	0.68	2.22%	30.72	31.69	8759	2744	0.63%
2026-04-09	31.33	30.68	-0.36	-1.16%	30.57	31.33	9840	3028	0.71%
2026-04-08	30.30	31.04	0.93	3.09%	30.29	31.25	11402	3514	0.82%
2026-04-07	31.45	30.11	-1.66	-5.23%	29.81	31.74	19560	5941	1.41%
2026-04-03	30.88	31.77	0.96	3.12%	30.76	32.84	18900	6084	1.36%
2026-04-02	31.25	30.81	-0.47	-1.50%	30.61	31.26	7812	2414	0.56%
2026-04-01	31.06	31.28	0.43	1.39%	30.80	31.44	8977	2797	0.65%
2026-03-31	30.99	30.85	-0.03	-0.10%	30.61	31.26	5500	1705	0.40%
2026-03-30	30.33	30.88	0.40	1.31%	29.89	30.96	10979	3350	0.79%
2026-03-27	30.16	30.48	0.29	0.96%	29.79	30.50	6353	1917	0.46%
2026-03-26	30.50	30.19	-0.12	-0.40%	29.96	30.84	6510	1974	0.47%
2026-03-25	30.42	30.31	0.07	0.23%	30.13	30.48	6673	2020	0.48%
2026-03-24	29.34	30.24	1.32	4.56%	29.16	30.30	8928	2659	0.64%
2026-03-23	30.84	28.92	-2.20	-7.07%	28.40	31.03	14141	4178	1.02%
2026-03-20	31.77	31.12	-0.65	-2.05%	31.12	31.99	6173	1943	0.44%
2026-03-19	32.19	31.77	-0.75	-2.31%	31.63	32.80	6328	2026	0.46%
2026-03-18	32.32	32.52	0.09	0.28%	31.98	32.63	5846	1888	0.42%
2026-03-17	32.98	32.43	-0.55	-1.67%	32.32	33.28	4931	1616	0.35%
2026-03-16	33.15	32.98	-0.12	-0.36%	32.79	33.38	7987	2636	0.57%
2026-03-13	33.20	33.10	-0.19	-0.57%	32.93	33.66	6056	2017	0.44%
2026-03-12	33.53	33.29	-0.11	-0.33%	33.26	33.88	6874	2305	0.49%
2026-03-11	33.75	33.40	-0.31	-0.92%	33.30	33.87	5058	1691	0.36%
2026-03-10	33.10	33.71	0.91	2.77%	32.92	33.76	6032	2012	0.43%
2026-03-09	33.56	32.80	-0.66	-1.97%	32.41	33.62	9046	2974	0.65%
2026-03-06	33.28	33.46	0.33	1.00%	32.81	33.69	7158	2400	0.51%
2026-03-05	33.55	33.13	0.15	0.45%	33.07	33.66	5465	1821	0.39%
2026-03-04	33.90	32.98	-0.72	-2.14%	32.80	33.97	8928	2973	0.64%
2026-03-03	34.30	33.70	-0.64	-1.86%	33.65	34.80	9754	3338	0.70%
2026-03-02	34.90	34.34	-0.85	-2.42%	34.04	35.20	13967	4823	1.00%
2026-02-27	35.10	35.19	0.06	0.17%	34.65	35.39	7061	2467	0.51%
2026-02-26	35.11	35.13	0.01	0.03%	34.74	35.20	7229	2527	0.52%
2026-02-25	35.74	35.12	-0.48	-1.35%	35.05	35.77	11223	3964	0.81%
2026-02-24	34.69	35.60	1.19	3.46%	34.69	35.80	14623	5192	1.05%
2026-02-13	34.50	34.41	-0.10	-0.29%	34.21	34.78	6508	2245	0.47%
2026-02-12	35.40	34.51	-0.89	-2.51%	34.44	35.49	7478	2596	0.54%
2026-02-11	35.35	35.40	0.03	0.08%	35.21	35.64	6816	2415	0.49%
2026-02-10	35.18	35.37	0.34	0.97%	34.78	35.40	5236	1843	0.38%
2026-02-09	35.36	35.03	-0.07	-0.20%	34.73	35.47	8416	2938	0.61%
2026-02-06	34.65	35.10	0.24	0.69%	34.55	35.43	10142	3566	0.73%
2026-02-05	34.82	34.86	0.21	0.61%	34.53	35.34	10611	3715	0.76%
2026-02-04	34.24	34.65	0.39	1.14%	34.17	34.85	7676	2654	0.55%
2026-02-03	34.68	34.26	-0.12	-0.35%	33.88	34.86	10312	3535	0.74%
2026-02-02	34.44	34.38	-0.02	-0.06%	34.29	35.16	18598	6444	1.34%
2026-01-30	33.85	34.40	0.60	1.78%	33.72	34.50	11920	4078	0.86%
2026-01-29	34.00	33.80	-0.20	-0.59%	33.67	34.44	6190	2107	0.45%
2026-01-28	34.59	34.00	-0.25	-0.73%	33.87	34.59	8011	2732	0.58%
2026-01-27	34.81	34.25	-0.19	-0.55%	33.28	34.81	9033	3091	0.65%
2026-01-26	34.85	34.44	-0.38	-1.09%	34.36	35.50	16781	5825	1.21%