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
2026-07-08	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%
2026-06-05	35.72	34.68	-1.73	-4.75%	34.30	36.44	76440	26820	5.50%
2026-06-04	33.67	36.41	2.32	6.81%	33.67	37.50	105977	38156	7.62%
2026-06-03	34.04	34.09	0.39	1.16%	32.96	36.06	69789	23750	5.02%
2026-06-02	31.17	33.70	2.31	7.36%	31.09	34.53	79019	26508	5.68%
2026-06-01	30.68	31.39	0.15	0.48%	29.71	31.81	67567	20725	4.86%
2026-05-29	33.55	31.24	-1.71	-5.19%	30.95	34.58	90008	29141	6.47%
2026-05-28	30.77	32.95	-0.77	-2.28%	30.35	34.43	114368	36920	8.22%
2026-05-27	34.70	33.72	-3.75	-10.01%	33.72	35.88	47763	16603	3.43%
2026-05-26	39.36	37.47	1.69	4.72%	37.14	39.36	146881	57139	10.56%
2026-05-25	35.78	35.78	3.25	9.99%	35.78	35.78	13699	4901	0.99%
2026-05-22	32.53	32.53	2.96	10.01%	32.53	32.53	17971	5845	1.29%
2026-05-21	27.04	29.57	2.69	10.01%	26.91	29.57	39689	11358	2.85%
2026-05-20	27.30	26.88	-0.46	-1.68%	26.71	27.30	8417	2262	0.61%
2026-05-19	27.31	27.34	0.10	0.37%	27.00	27.45	7625	2077	0.55%
2026-05-18	27.52	27.24	-0.29	-1.05%	26.87	27.52	10305	2803	0.74%
2026-05-15	27.81	27.53	-0.36	-1.29%	27.41	27.89	13641	3771	0.98%
2026-05-14	28.44	27.89	-0.41	-1.45%	27.73	28.51	10320	2890	0.74%
2026-05-13	29.28	28.30	-0.99	-3.38%	28.02	29.30	27770	7922	2.00%
2026-05-12	29.85	29.29	-0.53	-1.78%	29.10	29.88	9553	2812	0.69%
2026-05-11	30.14	29.82	-0.32	-1.06%	29.68	30.14	15411	4599	1.11%
2026-05-08	29.76	30.14	0.38	1.28%	29.51	30.24	13625	4069	0.98%
2026-05-07	30.07	29.76	-0.37	-1.23%	29.42	30.11	19413	5764	1.40%
2026-05-06	30.43	30.13	-0.40	-1.31%	29.96	30.76	27275	8264	1.96%
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%