恒润股份 (603985) - 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
2026-05-08	28.60	28.66	-0.44	-1.51%	28.46	29.28	375326	108003	8.51%
2026-05-07	28.63	29.10	0.37	1.29%	28.07	29.60	537747	155897	12.20%
2026-05-06	26.62	28.73	2.61	9.99%	26.55	28.73	592622	163282	13.44%
2026-04-30	26.50	26.12	-0.85	-3.15%	26.00	27.32	499977	132380	11.34%
2026-04-29	27.25	26.97	-0.55	-2.00%	26.79	29.57	822951	229429	18.67%
2026-04-28	26.10	27.52	1.13	4.28%	26.00	27.66	519712	141012	11.79%
2026-04-27	25.05	26.39	1.04	4.10%	25.05	26.89	550331	143924	12.48%
2026-04-24	24.07	25.35	0.93	3.81%	22.84	25.73	636596	154122	14.44%
2026-04-23	24.97	24.42	-1.05	-4.12%	24.39	26.45	587006	148176	13.32%
2026-04-22	23.87	25.47	1.36	5.64%	23.50	25.47	639167	157208	14.50%
2026-04-21	23.67	24.11	0.03	0.12%	22.50	24.59	590668	139248	13.40%
2026-04-20	23.99	24.08	-0.52	-2.11%	23.70	24.60	557886	134250	12.65%
2026-04-17	25.10	24.60	0.06	0.24%	23.61	25.70	850219	208404	19.29%
2026-04-16	22.63	24.54	2.23	10.00%	22.38	24.54	576611	136658	13.08%
2026-04-15	21.16	22.31	1.16	5.48%	20.99	23.27	716766	159089	16.26%
2026-04-14	21.71	21.15	-0.54	-2.49%	21.02	22.68	626939	136866	14.22%
2026-04-13	20.58	21.69	0.53	2.50%	20.31	21.70	460174	97381	10.44%
2026-04-10	20.38	21.16	0.85	4.19%	20.10	21.20	410450	85333	9.31%
2026-04-09	21.33	20.31	-1.63	-7.43%	20.29	21.36	539429	112341	12.24%
2026-04-08	20.85	21.94	1.33	6.45%	20.54	21.94	566840	120656	12.86%
2026-04-07	20.00	20.61	0.41	2.03%	19.95	20.91	459112	94166	10.41%
2026-04-03	20.08	20.20	0.31	1.56%	19.82	20.64	469886	95210	10.66%
2026-04-02	20.15	19.89	-0.57	-2.79%	19.75	20.40	369989	74021	8.39%
2026-04-01	18.90	20.46	1.86	10.00%	18.77	20.46	499466	99139	11.33%
2026-03-31	19.01	18.60	-0.55	-2.87%	18.53	19.66	282293	53509	6.40%
2026-03-30	18.68	19.15	0.08	0.42%	18.26	19.50	280899	53151	6.37%
2026-03-27	19.54	19.07	-0.43	-2.21%	18.65	19.56	264586	50407	6.00%
2026-03-26	19.75	19.50	-0.14	-0.71%	19.44	20.88	440490	87683	9.99%
2026-03-25	18.87	19.64	0.70	3.70%	18.81	19.97	344892	67501	7.82%
2026-03-24	18.72	18.94	0.62	3.38%	18.03	19.07	340373	63492	7.72%
2026-03-23	18.61	18.32	-0.68	-3.58%	18.20	19.09	304814	56790	6.91%
2026-03-20	20.14	19.00	-0.76	-3.85%	19.00	20.33	489573	95511	11.11%
2026-03-19	18.20	19.76	1.26	6.81%	18.12	20.35	706057	139322	16.02%
2026-03-18	17.65	18.50	0.83	4.70%	17.60	18.50	239969	43441	5.44%
2026-03-17	18.01	17.67	-0.35	-1.94%	17.65	18.34	220620	39589	5.00%
2026-03-16	18.25	18.02	-0.01	-0.06%	17.85	18.37	190632	34500	4.32%
2026-03-13	18.40	18.03	-0.28	-1.53%	17.85	18.65	235269	42825	5.34%
2026-03-12	18.50	18.31	-0.04	-0.22%	17.95	18.55	211374	38578	4.79%
2026-03-11	18.75	18.35	-0.27	-1.45%	18.31	18.85	192112	35450	4.36%
2026-03-10	18.90	18.62	0.01	0.05%	18.40	18.97	253162	47109	5.74%
2026-03-09	17.33	18.61	1.12	6.40%	17.10	18.95	331884	59905	7.53%
2026-03-06	17.08	17.49	0.30	1.75%	17.08	17.60	129501	22586	2.94%
2026-03-05	17.01	17.19	0.52	3.12%	16.92	17.45	140467	24150	3.19%
2026-03-04	16.42	16.67	0.09	0.54%	16.33	17.06	114486	19108	2.60%
2026-03-03	17.60	16.58	-1.02	-5.80%	16.54	17.74	177284	29999	4.02%
2026-03-02	17.54	17.60	-0.43	-2.38%	17.39	18.05	170824	30094	3.87%
2026-02-27	17.81	18.03	0.12	0.67%	17.44	18.24	205944	36964	4.67%
2026-02-26	16.92	17.91	0.99	5.85%	16.88	18.34	301442	53406	6.84%
2026-02-25	16.91	16.92	-0.14	-0.82%	16.84	17.22	126737	21492	2.87%
2026-02-24	17.67	17.06	-0.44	-2.51%	16.75	17.85	166429	28434	3.78%
2026-02-13	17.31	17.50	-0.09	-0.51%	17.29	17.95	192356	33961	4.36%
2026-02-12	17.19	17.59	0.83	4.95%	16.87	18.18	273040	47699	6.19%
2026-02-11	17.10	16.76	-0.24	-1.41%	16.72	17.33	131693	22335	2.99%
2026-02-10	16.67	17.00	0.20	1.19%	16.26	17.24	302359	51462	6.86%
2026-02-09	15.88	16.80	1.27	8.18%	15.88	17.08	348498	58452	7.91%
2026-02-06	15.05	15.53	0.35	2.31%	15.05	15.94	126305	19641	2.86%
2026-02-05	15.55	15.18	-0.45	-2.88%	15.15	15.61	77732	11899	1.76%
2026-02-04	16.01	15.63	-0.46	-2.86%	15.58	16.04	80235	12605	1.82%
2026-02-03	15.82	16.09	0.39	2.48%	15.64	16.09	93675	14846	2.12%
2026-02-02	16.24	15.70	-0.50	-3.09%	15.70	16.32	104709	16743	2.38%
2026-01-30	16.35	16.20	-0.16	-0.98%	16.04	16.69	109071	17756	2.47%
2026-01-29	16.87	16.36	-0.51	-3.02%	16.30	16.95	104882	17386	2.38%