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
2025-08-01	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%
2025-06-06	14.65	14.40	-0.25	-1.71%	14.30	14.65	27793	4007	0.68%
2025-06-05	14.58	14.65	0.16	1.10%	14.33	14.82	40349	5904	0.99%
2025-06-04	14.83	14.49	-0.23	-1.56%	14.46	14.83	38510	5605	0.95%
2025-06-03	14.41	15.07	0.65	4.51%	14.30	15.13	64869	9649	1.60%
2025-05-30	15.00	14.42	-0.62	-4.12%	14.38	15.00	42901	6263	1.05%
2025-05-29	14.90	15.04	0.17	1.14%	14.82	15.33	55374	8352	1.36%
2025-05-28	14.39	14.87	0.43	2.98%	14.37	14.94	52838	7792	1.30%
2025-05-27	14.52	14.44	-0.08	-0.55%	14.23	14.66	38432	5526	0.95%
2025-05-26	14.52	14.52	0.05	0.35%	14.25	14.89	47507	6902	1.17%
2025-05-23	14.50	14.47	0.06	0.42%	14.40	14.83	39891	5844	0.98%
2025-05-22	14.19	14.41	0.15	1.05%	14.14	14.93	55913	8177	1.37%
2025-05-21	14.50	14.26	-0.32	-2.19%	14.16	14.52	29469	4210	0.72%
2025-05-20	14.36	14.58	-0.01	-0.07%	13.88	14.83	53693	7712	1.32%
2025-05-19	14.66	14.59	-0.02	-0.14%	14.30	14.70	27426	3978	0.67%
2025-05-16	14.17	14.61	0.44	3.11%	14.15	14.62	35591	5146	0.88%
2025-05-15	14.37	14.17	-0.15	-1.05%	14.07	14.37	21696	3074	0.53%
2025-05-14	14.39	14.32	-0.12	-0.83%	14.23	14.48	27005	3869	0.66%
2025-05-13	14.73	14.44	-0.14	-0.96%	14.35	14.80	25664	3723	0.63%
2025-05-12	14.52	14.58	0.12	0.83%	14.44	14.70	30230	4408	0.74%
2025-05-09	14.80	14.46	-0.37	-2.49%	14.41	14.85	42072	6124	1.03%
2025-05-08	14.51	14.83	0.16	1.09%	14.48	14.88	53103	7836	1.31%
2025-05-07	14.52	14.67	0.17	1.17%	14.52	14.95	80321	11845	1.98%
2025-05-06	14.25	14.50	-0.17	-1.16%	14.16	14.79	106220	15308	2.61%
2025-04-30	14.46	14.67	0.05	0.34%	13.93	15.39	147769	21469	3.63%
2025-04-29	14.16	14.62	0.42	2.96%	14.08	14.84	52512	7615	1.29%
2025-04-28	14.38	14.20	-0.25	-1.73%	14.10	14.53	46347	6610	1.14%
2025-04-25	14.50	14.45	-0.12	-0.82%	14.35	14.59	43752	6323	1.08%
2025-04-24	14.34	14.57	0.23	1.60%	14.30	14.94	72847	10642	1.79%