咸亨国际 (605056) - 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
2025-09-16	13.81	14.03	0.14	1.01%	13.81	14.10	21911	3053	0.54%
2025-09-15	14.19	13.89	-0.30	-2.11%	13.84	14.19	26562	3701	0.65%
2025-09-12	14.33	14.19	0.14	1.00%	14.05	14.34	40988	5828	1.01%
2025-09-11	13.83	14.05	0.10	0.72%	13.72	14.14	24907	3462	0.61%
2025-09-10	13.80	13.95	0.15	1.09%	13.68	14.15	53784	7490	1.32%
2025-09-09	13.95	13.80	-0.15	-1.08%	13.71	14.08	24861	3442	0.61%
2025-09-08	13.92	13.95	0.04	0.29%	13.80	14.11	31985	4463	0.79%
2025-09-05	13.66	13.91	0.26	1.90%	13.61	13.95	24500	3388	0.60%
2025-09-04	13.73	13.65	-0.08	-0.58%	13.45	13.87	32782	4489	0.81%
2025-09-03	14.02	13.73	-0.25	-1.79%	13.66	14.06	33048	4574	0.81%
2025-09-02	14.31	13.98	-0.31	-2.17%	13.81	14.36	40230	5624	0.99%
2025-09-01	14.43	14.29	-0.07	-0.49%	14.26	14.55	30922	4441	0.76%
2025-08-29	14.63	14.36	-0.27	-1.85%	14.35	14.70	37856	5475	0.93%
2025-08-28	15.10	14.63	-0.47	-3.11%	14.28	15.19	65272	9611	1.61%
2025-08-27	15.32	15.10	-0.16	-1.05%	15.09	15.68	60390	9301	1.48%
2025-08-26	15.22	15.26	0.04	0.26%	15.01	15.34	44708	6808	1.10%
2025-08-25	15.03	15.22	0.19	1.26%	15.00	15.22	43634	6585	1.07%
2025-08-22	15.04	15.03	-0.02	-0.13%	14.92	15.10	33802	5069	0.83%
2025-08-21	15.18	15.05	-0.10	-0.66%	14.93	15.22	30537	4604	0.75%
2025-08-20	15.09	15.15	0.07	0.46%	14.94	15.15	26059	3919	0.64%
2025-08-19	15.00	15.08	0.09	0.60%	14.75	15.14	33758	5049	0.83%
2025-08-18	14.95	14.99	0.15	1.01%	14.91	15.15	35755	5366	0.88%
2025-08-15	14.68	14.84	0.13	0.88%	14.68	14.96	24489	3642	0.60%
2025-08-14	15.12	14.71	-0.40	-2.65%	14.70	15.19	34448	5124	0.85%
2025-08-13	15.15	15.11	0.04	0.27%	15.02	15.28	31421	4755	0.77%
2025-08-12	15.16	15.07	-0.14	-0.92%	15.00	15.28	21102	3184	0.52%
2025-08-11	15.13	15.21	0.20	1.33%	15.01	15.23	35337	5359	0.87%
2025-08-08	14.90	15.01	-0.04	-0.27%	14.51	15.02	43317	6397	1.07%
2025-08-07	15.28	15.05	-0.18	-1.18%	15.01	15.29	31660	4782	0.78%
2025-08-06	15.12	15.23	0.13	0.86%	15.08	15.24	26592	4037	0.65%
2025-08-05	15.13	15.10	0.07	0.47%	14.93	15.13	23077	3481	0.57%
2025-08-04	14.61	15.03	0.28	1.90%	14.59	15.09	34122	5106	0.84%
2025-08-01	14.67	14.75	0.09	0.61%	14.64	14.82	17749	2616	0.44%
2025-07-31	14.94	14.66	-0.24	-1.61%	14.63	14.96	25884	3834	0.64%
2025-07-30	15.09	14.90	-0.19	-1.26%	14.79	15.10	30304	4515	0.75%
2025-07-29	15.01	15.09	0.11	0.73%	14.85	15.29	46131	6952	1.13%
2025-07-28	14.80	14.98	0.17	1.15%	14.76	15.08	36059	5395	0.89%
2025-07-25	14.90	14.81	-0.05	-0.34%	14.71	14.91	22863	3384	0.56%
2025-07-24	14.85	14.86	0.04	0.27%	14.78	15.16	37997	5659	0.93%
2025-07-23	15.30	14.82	-0.49	-3.20%	14.76	15.32	50955	7631	1.25%
2025-07-22	15.34	15.31	0.08	0.53%	15.25	15.79	52624	8121	1.29%
2025-07-21	14.95	15.23	0.34	2.28%	14.90	15.28	43097	6518	1.06%
2025-07-18	15.06	14.89	-0.17	-1.13%	14.81	15.10	35206	5241	0.87%
2025-07-17	14.95	15.06	0.09	0.60%	14.90	15.14	32638	4911	0.80%
2025-07-16	14.91	14.97	0.04	0.27%	14.87	15.19	40521	6099	1.00%
2025-07-15	15.00	14.93	-0.16	-1.06%	14.79	15.13	35858	5351	0.88%
2025-07-14	15.10	15.09	-0.06	-0.40%	14.87	15.50	64099	9686	1.58%
2025-07-11	15.27	15.15	-0.12	-0.79%	14.89	15.35	37837	5706	0.93%
2025-07-10	15.40	15.27	-0.20	-1.29%	15.14	15.49	40325	6151	0.99%
2025-07-09	15.60	15.47	-0.08	-0.51%	15.23	15.73	44665	6904	1.10%
2025-07-08	15.65	15.55	-0.06	-0.38%	15.50	15.79	49503	7728	1.22%
2025-07-07	15.54	15.61	-0.10	-0.64%	15.44	15.88	36530	5699	0.90%
2025-07-04	15.99	15.71	-0.39	-2.42%	15.68	16.31	64347	10245	1.58%
2025-07-03	14.96	16.10	1.08	7.19%	14.96	16.19	117504	18482	2.89%
2025-07-02	15.21	15.02	-0.27	-1.77%	14.91	15.28	35091	5277	0.86%
2025-07-01	15.40	15.29	-0.11	-0.71%	15.18	15.41	30203	4614	0.74%
2025-06-30	15.21	15.40	0.21	1.38%	15.13	15.47	47099	7225	1.16%
2025-06-27	14.82	15.19	0.26	1.74%	14.82	15.23	40115	6038	0.99%
2025-06-26	15.15	14.93	-0.22	-1.45%	14.85	15.15	32455	4857	0.80%
2025-06-25	14.95	15.15	0.20	1.34%	14.88	15.25	47194	7134	1.16%
2025-06-24	14.64	14.95	0.34	2.33%	14.64	15.13	40943	6093	1.01%
2025-06-23	14.50	14.61	0.05	0.34%	14.34	14.65	26975	3912	0.66%
2025-06-20	14.66	14.56	-0.12	-0.82%	14.48	14.85	37414	5474	0.92%
2025-06-19	14.90	14.68	-0.41	-2.72%	14.59	15.08	52142	7720	1.28%
2025-06-18	15.47	15.09	-0.28	-1.82%	14.93	15.47	55058	8322	1.35%
2025-06-17	15.19	15.37	0.13	0.85%	14.80	15.58	114918	17471	2.83%
2025-06-16	14.80	15.24	0.41	2.76%	14.62	15.78	114781	17510	2.82%
2025-06-13	14.45	14.83	0.31	2.13%	14.42	14.90	52879	7767	1.30%
2025-06-12	14.44	14.52	0.10	0.69%	14.25	14.77	34697	5052	0.85%
2025-06-11	14.39	14.42	0.15	1.05%	14.23	14.63	24294	3515	0.60%
2025-06-10	14.42	14.27	-0.27	-1.86%	14.10	14.52	31486	4488	0.77%
2025-06-09	14.45	14.54	0.14	0.97%	14.34	14.60	27756	4019	0.68%