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
2025-12-16	32.73	32.25	-0.48	-1.47%	32.14	32.83	6546	2122	0.47%
2025-12-15	32.49	32.73	0.39	1.21%	32.11	32.80	4798	1562	0.35%
2025-12-12	33.04	32.34	-0.41	-1.25%	32.33	33.04	6797	2216	0.49%
2025-12-11	33.37	32.75	-0.59	-1.77%	32.57	33.54	7824	2592	0.56%
2025-12-10	33.50	33.34	-0.01	-0.03%	33.07	33.50	4287	1426	0.31%
2025-12-09	33.30	33.35	-0.15	-0.45%	33.00	33.64	6653	2210	0.48%
2025-12-08	33.51	33.50	0.11	0.33%	33.11	33.88	15046	5037	1.08%
2025-12-05	33.62	33.39	-0.32	-0.95%	32.93	33.68	7046	2341	0.51%
2025-12-04	33.54	33.71	0.12	0.36%	33.06	33.90	9929	3328	0.71%
2025-12-03	33.19	33.59	0.15	0.45%	33.06	33.91	9439	3175	0.68%
2025-12-02	33.19	33.44	0.19	0.57%	32.81	33.66	8255	2751	0.59%
2025-12-01	33.37	33.25	0.08	0.24%	32.90	33.66	9687	3222	0.70%
2025-11-28	33.16	33.17	0.08	0.24%	32.71	33.30	6007	1986	0.43%
2025-11-27	33.18	33.09	0.59	1.82%	32.31	33.49	9226	3060	0.66%
2025-11-26	32.62	32.50	-0.12	-0.37%	32.34	33.27	8155	2666	0.59%
2025-11-25	32.15	32.62	0.45	1.40%	32.15	32.99	7184	2347	0.52%
2025-11-24	31.51	32.17	0.84	2.68%	31.51	32.67	12648	4065	0.91%
2025-11-21	32.77	31.33	-1.57	-4.77%	31.28	33.16	11402	3635	0.82%
2025-11-20	33.55	32.90	-0.44	-1.32%	32.64	33.55	12888	4255	0.93%
2025-11-19	33.75	33.34	-0.30	-0.89%	33.21	34.05	7413	2481	0.53%
2025-11-18	34.20	33.64	-0.39	-1.15%	33.58	34.20	6124	2068	0.44%
2025-11-17	34.32	34.03	-0.35	-1.02%	33.71	34.49	11342	3859	0.82%
2025-11-14	34.38	34.38	-0.20	-0.58%	34.18	35.26	10589	3684	0.76%
2025-11-13	34.29	34.58	0.38	1.11%	34.11	34.60	8464	2912	0.61%
2025-11-12	34.75	34.20	-0.40	-1.16%	34.18	34.76	10963	3764	0.79%
2025-11-11	33.73	34.60	0.87	2.58%	33.46	34.86	16524	5695	1.19%
2025-11-10	33.38	33.73	0.65	1.96%	33.08	33.75	13762	4616	0.99%
2025-11-07	33.09	33.08	0.03	0.09%	32.88	33.16	5705	1885	0.41%
2025-11-06	33.25	33.05	-0.19	-0.57%	32.72	33.46	8740	2891	0.63%
2025-11-05	33.05	33.24	0.31	0.94%	32.71	33.37	9961	3305	0.72%
2025-11-04	33.33	32.93	-0.40	-1.20%	32.83	33.48	9823	3244	0.71%
2025-11-03	33.82	33.33	-0.49	-1.45%	33.00	33.93	17769	5929	1.28%
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%