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
2025-04-03	14.17	14.04	-0.30	-2.09%	13.82	14.66	62116	8787	1.53%
2025-04-02	13.95	14.34	0.32	2.28%	13.93	14.78	61506	8870	1.51%
2025-04-01	13.92	14.02	0.17	1.23%	13.89	14.15	24542	3437	0.60%
2025-03-31	13.79	13.85	0.05	0.36%	13.56	13.93	32190	4424	0.79%
2025-03-28	13.90	13.80	-0.14	-1.00%	13.75	14.05	18656	2586	0.46%
2025-03-27	14.04	13.94	-0.13	-0.92%	13.77	14.18	20703	2890	0.51%
2025-03-26	13.89	14.07	0.12	0.86%	13.89	14.22	22926	3233	0.56%
2025-03-25	13.95	13.95	0.06	0.43%	13.78	14.08	31925	4453	0.79%
2025-03-24	14.05	13.89	-0.15	-1.07%	13.60	14.20	39306	5453	0.97%
2025-03-21	14.31	14.04	-0.40	-2.77%	13.90	14.43	48370	6832	1.19%
2025-03-20	14.41	14.44	-0.10	-0.69%	14.36	14.64	35994	5205	0.89%
2025-03-19	14.68	14.54	-0.16	-1.09%	14.48	14.89	39455	5781	0.97%
2025-03-18	14.67	14.70	0.01	0.07%	14.49	14.78	44890	6571	1.10%
2025-03-17	14.76	14.69	0.07	0.48%	14.52	14.80	47703	6993	1.17%
2025-03-14	14.68	14.62	-0.11	-0.75%	14.34	14.73	56776	8244	1.40%
2025-03-13	15.09	14.73	-0.55	-3.60%	14.41	15.23	90761	13379	2.23%
2025-03-12	14.54	15.28	0.75	5.16%	14.35	15.49	131821	19797	3.24%
2025-03-11	14.47	14.53	-0.16	-1.09%	14.34	14.77	37321	5427	0.92%
2025-03-10	15.06	14.69	-0.42	-2.78%	14.57	15.13	60153	8880	1.48%
2025-03-07	14.90	15.11	0.14	0.94%	14.82	15.39	81659	12337	2.01%
2025-03-06	15.02	14.97	-0.01	-0.07%	14.85	15.16	93713	14045	2.30%
2025-03-05	14.99	14.98	0.57	3.96%	14.63	15.40	133700	20011	3.29%
2025-03-04	13.29	14.41	0.57	4.12%	13.28	14.90	142379	20290	3.50%
2025-03-03	13.79	13.84	0.45	3.36%	13.75	14.73	111408	15778	2.74%
2025-02-28	14.12	13.39	-0.61	-4.36%	13.34	14.12	35884	4894	0.88%
2025-02-27	14.08	14.00	-0.13	-0.92%	13.70	14.11	26047	3634	0.64%
2025-02-26	14.06	14.13	0.07	0.50%	13.96	14.30	33821	4771	0.83%
2025-02-25	13.96	14.06	-0.01	-0.07%	13.85	14.15	26099	3660	0.64%
2025-02-24	14.36	14.07	-0.30	-2.09%	14.00	14.39	39352	5568	0.97%
2025-02-21	14.21	14.37	0.15	1.05%	14.10	14.79	58368	8420	1.44%
2025-02-20	13.80	14.22	0.45	3.27%	13.75	14.30	43808	6166	1.08%
2025-02-19	13.58	13.77	0.13	0.95%	13.55	13.89	20098	2769	0.49%
2025-02-18	13.86	13.64	-0.23	-1.66%	13.60	13.96	25374	3496	0.62%
2025-02-17	13.71	13.87	0.10	0.73%	13.71	13.94	27580	3812	0.68%
2025-02-14	13.73	13.77	-0.10	-0.72%	13.62	13.90	34450	4727	0.85%
2025-02-13	14.20	13.87	-0.33	-2.32%	13.87	14.30	31809	4463	0.78%
2025-02-12	13.97	14.20	0.17	1.21%	13.86	14.39	47846	6765	1.18%
2025-02-11	14.09	14.03	0.00	0.00%	13.73	14.38	47398	6605	1.17%
2025-02-10	14.05	14.03	0.03	0.21%	13.82	14.06	27898	3889	0.69%
2025-02-07	14.12	14.00	-0.12	-0.85%	13.82	14.40	40116	5641	0.99%
2025-02-06	13.61	14.12	0.47	3.44%	13.35	14.20	52275	7308	1.29%
2025-02-05	13.52	13.65	0.19	1.41%	13.25	13.66	37391	5058	0.92%
2025-01-27	13.62	13.46	-0.12	-0.88%	13.36	13.70	26295	3564	0.65%
2025-01-24	13.40	13.58	0.05	0.37%	13.40	13.63	32801	4432	0.81%
2025-01-23	13.66	13.53	-0.04	-0.29%	13.50	13.93	32936	4520	0.81%
2025-01-22	13.44	13.57	0.13	0.97%	13.39	13.87	67354	9214	1.66%
2025-01-21	13.97	13.44	-0.05	-0.37%	13.24	14.00	74601	10106	1.83%
2025-01-20	13.54	13.49	0.06	0.45%	13.36	13.62	29062	3928	0.71%
2025-01-17	13.18	13.43	0.27	2.05%	13.01	13.48	37099	4939	0.91%
2025-01-16	13.23	13.16	-0.07	-0.53%	13.03	13.36	24491	3226	0.60%
2025-01-15	13.10	13.23	0.09	0.68%	13.07	13.36	32580	4310	0.80%
2025-01-14	12.31	13.14	0.85	6.92%	12.16	13.18	47231	6070	1.16%
2025-01-13	12.07	12.29	-0.03	-0.24%	12.03	12.54	21114	2586	0.52%
2025-01-10	12.55	12.32	-0.20	-1.60%	12.31	12.85	29357	3688	0.72%
2025-01-09	12.18	12.52	0.07	0.56%	12.18	12.65	42671	5325	1.05%
2025-01-08	11.90	12.45	0.53	4.45%	11.85	12.74	47893	5868	1.18%
2025-01-07	11.69	11.92	0.21	1.79%	11.61	11.99	25940	3050	0.64%
2025-01-06	11.55	11.71	0.06	0.52%	11.35	11.87	39783	4622	0.98%
2025-01-03	12.05	11.65	-0.33	-2.75%	11.59	12.22	36105	4298	0.89%
2025-01-02	12.49	11.98	-0.51	-4.08%	11.88	12.55	37105	4540	0.92%
2024-12-31	12.71	12.49	-0.22	-1.73%	12.35	12.87	27036	3403	0.67%
2024-12-30	12.99	12.71	-0.23	-1.78%	12.61	12.99	24839	3173	0.61%
2024-12-27	12.79	12.94	0.17	1.33%	12.79	13.07	24170	3131	0.60%
2024-12-26	12.58	12.77	0.19	1.51%	12.47	13.17	29546	3795	0.73%
2024-12-25	12.70	12.58	-0.12	-0.94%	12.37	12.75	22877	2871	0.57%