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
2025-08-01	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%
2025-06-06	27.46	27.52	0.08	0.29%	27.17	27.52	4799	1312	0.35%
2025-06-05	27.43	27.44	-0.06	-0.22%	27.32	27.61	4068	1116	0.29%
2025-06-04	27.12	27.50	0.36	1.33%	27.12	27.61	6985	1912	0.50%
2025-06-03	27.15	27.14	-0.11	-0.40%	26.83	27.43	4704	1272	0.34%
2025-05-30	27.17	27.25	0.01	0.04%	26.90	27.25	4938	1333	0.36%
2025-05-29	26.96	27.24	0.13	0.48%	26.96	27.29	9033	2453	0.65%
2025-05-28	27.15	27.11	0.01	0.04%	26.93	27.15	5788	1565	0.42%
2025-05-27	27.15	27.10	-0.06	-0.22%	26.97	27.28	6926	1876	0.50%
2025-05-26	27.23	27.16	0.07	0.26%	26.95	27.24	6474	1754	0.47%
2025-05-23	27.45	27.09	-0.19	-0.70%	27.05	27.45	8453	2301	0.61%
2025-05-22	27.46	27.28	-0.14	-0.51%	27.17	27.56	6334	1730	0.46%
2025-05-21	27.66	27.42	-0.10	-0.36%	27.21	27.66	6524	1787	0.47%
2025-05-20	27.43	27.52	0.09	0.33%	27.23	27.69	8496	2332	0.61%
2025-05-19	27.54	27.43	0.05	0.18%	27.10	27.54	9930	2709	0.71%
2025-05-16	27.36	27.38	-0.25	-0.90%	27.31	27.55	6724	1843	0.48%
2025-05-15	28.38	27.63	-0.20	-0.72%	27.40	28.46	11401	3162	0.82%
2025-05-14	27.89	27.83	0.12	0.43%	27.00	27.93	15939	4369	1.15%
2025-05-13	27.98	27.71	0.47	1.73%	27.60	28.79	23426	6590	1.68%
2025-05-12	27.68	27.24	0.39	1.45%	27.04	27.69	9845	2683	0.71%
2025-05-09	27.13	26.85	-0.15	-0.56%	26.61	27.13	5938	1595	0.43%
2025-05-08	26.76	27.00	0.20	0.75%	26.60	27.28	10717	2907	0.77%
2025-05-07	26.71	26.80	0.10	0.37%	26.60	27.50	11846	3183	0.85%
2025-05-06	26.48	26.70	0.31	1.17%	26.29	26.76	9326	2474	0.67%
2025-04-30	26.50	26.39	0.02	0.08%	26.25	26.65	5368	1418	0.39%
2025-04-29	26.15	26.37	0.13	0.50%	26.15	26.58	6295	1663	0.45%
2025-04-28	26.39	26.24	-0.68	-2.53%	25.72	26.50	12137	3159	0.87%
2025-04-25	26.77	26.92	0.14	0.52%	26.60	26.95	5790	1552	0.42%
2025-04-24	26.95	26.78	-0.08	-0.30%	26.50	27.16	7295	1954	0.52%