恒盛能源 (605580) - 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
2026-05-06	21.39	21.70	0.23	1.07%	21.38	21.83	36375	7871	1.30%
2026-04-30	20.77	21.47	0.17	0.80%	20.77	21.50	29633	6312	1.06%
2026-04-29	20.94	21.30	-0.28	-1.30%	20.68	21.68	51425	10946	1.84%
2026-04-28	21.88	21.58	-0.48	-2.18%	21.48	22.12	25267	5478	0.90%
2026-04-27	21.90	22.06	0.11	0.50%	21.62	22.17	26386	5782	0.94%
2026-04-24	22.24	21.95	-0.38	-1.70%	21.91	22.38	23445	5173	0.84%
2026-04-23	22.41	22.33	-0.18	-0.80%	22.11	22.59	31439	7015	1.12%
2026-04-22	22.40	22.51	-0.07	-0.31%	22.28	22.61	29219	6554	1.04%
2026-04-21	22.88	22.58	-0.39	-1.70%	22.50	22.88	30876	6986	1.10%
2026-04-20	22.69	22.97	0.32	1.41%	22.47	23.32	47265	10811	1.69%
2026-04-17	23.13	22.65	-0.49	-2.12%	22.60	23.52	62502	14331	2.23%
2026-04-16	23.39	23.14	0.86	3.86%	22.29	23.87	89325	20530	3.19%
2026-04-15	22.12	22.28	0.13	0.59%	22.10	22.57	32341	7211	1.16%
2026-04-14	22.10	22.15	0.25	1.14%	21.75	22.22	32308	7106	1.15%
2026-04-13	21.85	21.90	-0.03	-0.14%	21.75	22.14	28741	6306	1.03%
2026-04-10	21.62	21.93	0.34	1.57%	21.62	22.15	23656	5193	0.84%
2026-04-09	21.89	21.59	-0.47	-2.13%	21.58	22.03	27999	6094	1.00%
2026-04-08	21.05	22.06	1.11	5.30%	21.05	22.09	40662	8837	1.45%
2026-04-07	20.80	20.95	0.05	0.24%	20.65	21.05	21729	4534	0.78%
2026-04-03	21.30	20.90	-0.40	-1.88%	20.81	21.37	21330	4489	0.76%
2026-04-02	21.15	21.30	-0.01	-0.05%	21.10	21.50	25159	5356	0.90%
2026-04-01	21.27	21.31	0.31	1.48%	21.04	21.33	33074	7010	1.18%
2026-03-31	21.62	21.00	-0.34	-1.59%	21.00	21.71	31602	6739	1.13%
2026-03-30	21.32	21.34	-0.20	-0.93%	20.71	21.50	39650	8354	1.42%
2026-03-27	21.00	21.54	0.42	1.99%	20.61	21.59	40568	8634	1.45%
2026-03-26	21.53	21.12	-0.41	-1.90%	21.12	21.56	41173	8776	1.47%
2026-03-25	20.74	21.53	0.80	3.86%	20.68	21.53	47982	10166	1.71%
2026-03-24	19.88	20.73	1.16	5.93%	19.88	20.76	59075	11991	2.11%
2026-03-23	20.02	19.57	-0.99	-4.82%	19.41	20.52	52563	10467	1.88%
2026-03-20	21.00	20.56	-0.57	-2.70%	20.55	21.30	42328	8831	1.51%
2026-03-19	21.79	21.13	-0.89	-4.04%	21.03	21.92	40368	8608	1.44%
2026-03-18	21.72	22.02	0.28	1.29%	21.63	22.29	28438	6218	1.02%
2026-03-17	22.65	21.74	-0.91	-4.02%	21.71	22.76	56162	12401	2.01%
2026-03-16	22.93	22.65	-0.28	-1.22%	22.41	23.07	44188	9996	1.58%
2026-03-13	23.82	22.93	-0.97	-4.06%	22.90	24.00	69174	16094	2.47%
2026-03-12	24.32	23.90	-0.41	-1.69%	23.72	24.68	89069	21460	3.18%
2026-03-11	23.55	24.31	0.60	2.53%	23.55	24.48	93035	22530	3.32%
2026-03-10	23.29	23.71	0.43	1.85%	23.00	24.00	44368	10515	1.58%
2026-03-09	23.00	23.28	-0.12	-0.51%	22.44	23.44	54101	12436	1.93%
2026-03-06	23.30	23.40	-0.19	-0.81%	23.11	23.85	37014	8725	1.32%
2026-03-05	23.20	23.59	0.68	2.97%	23.08	24.14	58587	13790	2.09%
2026-03-04	23.26	22.91	-0.56	-2.39%	22.55	23.36	49298	11319	1.76%
2026-03-03	23.94	23.47	-0.35	-1.47%	23.30	24.38	65880	15722	2.35%
2026-03-02	24.10	23.82	-0.80	-3.25%	23.65	24.33	60268	14417	2.15%
2026-02-27	23.98	24.62	0.49	2.03%	23.86	24.78	77671	18924	2.77%
2026-02-26	23.85	24.13	0.19	0.79%	23.71	24.61	60102	14532	2.15%
2026-02-25	23.78	23.94	0.06	0.25%	23.52	24.09	45579	10894	1.63%
2026-02-24	22.99	23.88	0.96	4.19%	22.99	23.99	52382	12338	1.87%
2026-02-13	22.86	22.92	-0.02	-0.09%	22.86	23.20	25011	5762	0.89%
2026-02-12	23.34	22.94	-0.35	-1.50%	22.82	23.40	37609	8678	1.34%
2026-02-11	23.69	23.29	-0.29	-1.23%	23.24	23.69	29069	6798	1.04%
2026-02-10	24.30	23.58	-0.60	-2.48%	23.51	24.33	51817	12283	1.85%
2026-02-09	23.70	24.18	0.69	2.94%	23.51	24.30	56082	13486	2.00%
2026-02-06	23.38	23.49	0.05	0.21%	23.09	23.80	39580	9281	1.41%
2026-02-05	23.35	23.44	0.04	0.17%	23.07	23.57	34906	8162	1.25%
2026-02-04	23.80	23.40	-0.33	-1.39%	23.05	23.81	50050	11688	1.79%
2026-02-03	23.36	23.73	0.36	1.54%	23.22	23.75	44045	10355	1.57%
2026-02-02	24.22	23.37	-0.77	-3.19%	23.34	24.23	50899	12083	1.82%
2026-01-30	23.42	24.14	0.36	1.51%	23.08	24.20	79532	18848	2.84%
2026-01-29	25.00	23.78	-1.59	-6.27%	23.56	25.29	105136	25452	3.75%
2026-01-28	26.47	25.37	-0.63	-2.42%	25.25	26.57	83465	21539	2.98%
2026-01-27	25.59	26.00	0.40	1.56%	24.87	26.35	88409	22807	3.16%