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
2025-09-15	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%
2025-07-23	29.07	29.01	0.04	0.14%	28.92	29.50	9711	2833	0.70%
2025-07-22	29.15	28.97	-0.18	-0.62%	28.76	29.21	7848	2270	0.56%
2025-07-21	29.06	29.15	0.01	0.03%	28.67	29.44	10335	3004	0.74%
2025-07-18	29.12	29.14	0.02	0.07%	28.80	29.31	9163	2659	0.66%
2025-07-17	29.81	29.12	-0.58	-1.95%	29.09	29.81	9299	2719	0.67%
2025-07-16	29.50	29.70	0.36	1.23%	29.43	29.95	9845	2922	0.71%
2025-07-15	29.29	29.34	0.05	0.17%	28.97	29.42	6782	1979	0.49%
2025-07-14	29.50	29.29	-0.29	-0.98%	28.96	29.62	14838	4331	1.07%
2025-07-11	30.26	29.58	-0.79	-2.60%	29.51	30.30	17303	5152	1.24%
2025-07-10	30.47	30.37	-0.05	-0.16%	29.98	30.58	11660	3526	0.84%
2025-07-09	30.33	30.42	-0.04	-0.13%	30.20	30.98	12670	3861	0.91%
2025-07-08	30.50	30.46	-0.14	-0.46%	30.19	30.82	10204	3100	0.73%
2025-07-07	29.32	30.60	1.12	3.80%	29.32	30.99	23140	7037	1.66%
2025-07-04	29.90	29.48	-0.55	-1.83%	29.41	30.00	14386	4271	1.03%
2025-07-03	29.86	30.03	0.32	1.08%	29.71	30.92	15180	4593	1.09%
2025-07-02	30.46	29.71	-0.75	-2.46%	29.70	30.99	21981	6655	1.58%
2025-07-01	28.70	30.46	1.86	6.50%	28.42	30.58	37274	11177	2.68%
2025-06-30	28.68	28.60	0.03	0.11%	28.36	28.73	7440	2120	0.54%
2025-06-27	28.90	28.57	-0.22	-0.76%	28.57	29.16	10771	3098	0.77%
2025-06-26	28.89	28.79	0.01	0.03%	28.52	29.06	14255	4093	1.03%
2025-06-25	28.76	28.78	-0.04	-0.14%	28.46	29.30	27917	8052	2.01%
2025-06-24	27.45	28.82	1.49	5.45%	27.45	30.06	41592	12123	2.99%
2025-06-23	26.62	27.33	0.41	1.52%	26.62	27.46	7599	2064	0.55%
2025-06-20	27.02	26.92	-0.08	-0.30%	26.88	27.21	3116	842	0.22%
2025-06-19	27.35	27.00	-0.35	-1.28%	26.89	27.35	5549	1501	0.40%
2025-06-18	27.45	27.35	-0.05	-0.18%	27.00	27.45	5221	1418	0.38%
2025-06-17	27.30	27.40	0.15	0.55%	27.20	28.33	7729	2128	0.56%
2025-06-16	27.26	27.25	-0.03	-0.11%	27.13	27.40	5835	1591	0.42%
2025-06-13	28.31	28.00	-0.31	-1.10%	27.82	28.96	17481	4943	1.26%
2025-06-12	28.16	28.31	0.07	0.25%	28.05	28.31	6270	1767	0.45%
2025-06-11	27.88	28.24	0.32	1.15%	27.84	28.33	9169	2580	0.66%
2025-06-10	27.79	27.92	0.18	0.65%	27.50	28.13	8712	2423	0.63%
2025-06-09	27.53	27.74	0.22	0.80%	27.44	27.74	6707	1854	0.48%