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
2026-09-16	22.88	23.02	-0.01	-0.04%	22.62	23.72	195930	45469	7.00%
2026-09-15	24.99	23.03	-0.57	-2.42%	22.85	25.70	263997	62685	9.43%
2026-09-14	21.38	23.60	2.15	10.02%	20.95	23.60	157425	35605	5.62%
2026-09-11	21.90	21.45	-0.90	-4.03%	20.77	22.35	194218	41574	6.94%
2026-09-10	23.42	22.35	-1.65	-6.88%	22.12	24.39	235886	53634	8.42%
2026-09-09	23.78	24.00	-1.05	-4.19%	23.10	26.30	316639	76844	11.31%
2026-09-08	24.02	25.05	0.64	2.62%	22.71	25.61	365033	88538	13.04%
2026-09-07	23.62	24.41	1.94	8.63%	21.62	24.72	385205	90878	13.76%
2026-09-04	22.47	22.47	2.04	9.99%	22.47	22.47	36196	8133	1.29%
2026-09-03	18.50	20.43	1.86	10.02%	18.50	20.43	80336	15968	2.87%
2026-09-02	17.72	18.57	0.67	3.74%	17.56	19.02	94586	17498	3.38%
2026-09-01	17.85	17.90	0.20	1.13%	17.63	18.31	41079	7404	1.47%
2026-08-31	17.62	17.70	-0.25	-1.39%	17.45	17.78	31799	5600	1.14%
2026-08-28	18.20	17.95	-0.45	-2.45%	17.94	18.55	50656	9196	1.81%
2026-08-27	17.81	18.40	0.90	5.14%	17.59	18.40	50106	8993	1.79%
2026-08-26	17.41	17.50	0.05	0.29%	17.17	17.63	27791	4839	0.99%
2026-08-25	17.20	17.45	0.10	0.58%	16.92	17.58	31920	5505	1.14%
2026-08-24	17.87	17.35	-0.44	-2.47%	17.08	17.87	33811	5871	1.21%
2026-08-21	17.67	17.79	0.08	0.45%	17.36	17.88	27678	4897	0.99%
2026-08-20	17.90	17.71	-0.16	-0.90%	17.63	18.19	28925	5177	1.03%
2026-08-19	18.75	17.87	-0.88	-4.69%	17.82	18.77	39289	7109	1.40%
2026-08-18	18.96	18.75	-0.23	-1.21%	18.44	19.10	39627	7419	1.42%
2026-08-17	18.41	18.98	0.73	4.00%	18.22	18.98	52575	9865	1.88%
2026-08-14	18.31	18.25	-0.06	-0.33%	18.02	18.55	36668	6671	1.31%
2026-08-13	18.50	18.31	-0.19	-1.03%	18.31	18.73	39729	7381	1.42%
2026-08-12	18.37	18.50	0.15	0.82%	18.21	18.63	38875	7184	1.39%
2026-08-11	18.41	18.35	-0.16	-0.86%	18.28	18.59	30100	5543	1.08%
2026-08-10	18.55	18.51	0.06	0.33%	18.06	18.69	41893	7662	1.50%
2026-08-07	18.16	18.45	0.20	1.10%	17.81	18.45	55213	10083	1.97%
2026-08-06	17.99	18.25	0.17	0.94%	17.73	18.25	55952	10089	2.00%
2026-08-05	17.49	18.08	0.56	3.20%	17.33	18.26	67876	12171	2.42%
2026-08-04	17.34	17.52	0.37	2.16%	17.11	17.58	52816	9191	1.89%
2026-08-03	16.66	17.15	0.47	2.82%	16.56	17.16	52615	8938	1.88%
2026-07-31	16.30	16.68	0.66	4.12%	16.29	16.88	70374	11754	2.51%
2026-07-30	16.50	16.02	-0.56	-3.38%	15.88	16.80	59542	9694	2.13%
2026-07-29	16.55	16.58	0.04	0.24%	16.03	16.76	60252	9862	2.15%
2026-07-28	16.49	16.54	-0.09	-0.54%	16.26	17.13	54722	9161	1.95%
2026-07-27	15.81	16.63	0.70	4.39%	15.80	16.65	63203	10363	2.26%
2026-07-24	16.49	15.93	-0.95	-5.63%	15.91	16.59	66160	10693	2.36%
2026-07-23	16.34	16.88	0.54	3.30%	16.27	16.95	85975	14341	3.07%
2026-07-22	16.30	16.34	-0.25	-1.51%	16.07	16.70	60198	9887	2.15%
2026-07-21	16.39	16.59	0.31	1.90%	14.97	16.67	89864	14309	3.21%
2026-07-20	16.94	16.28	-0.64	-3.78%	15.95	17.39	86367	14463	3.08%
2026-07-17	17.66	16.92	-0.91	-5.10%	16.73	18.18	75174	13080	2.68%
2026-07-16	18.68	17.83	-0.90	-4.81%	17.74	18.83	73491	13375	2.62%
2026-07-15	19.27	18.73	-0.42	-2.19%	18.63	19.43	55079	10485	1.97%
2026-07-14	19.00	19.15	0.01	0.05%	18.61	19.47	67005	12744	2.39%
2026-07-13	20.26	19.14	-1.37	-6.68%	19.06	20.60	94311	18515	3.37%
2026-07-10	21.40	20.51	-1.30	-5.96%	20.51	21.50	109093	22811	3.90%
2026-07-09	21.38	21.81	-0.56	-2.50%	20.13	23.35	153150	32134	5.47%
2026-07-08	24.50	22.37	-2.49	-10.02%	22.37	24.98	79503	18214	2.84%
2026-07-07	24.70	24.86	-0.61	-2.39%	24.46	26.06	81558	20439	2.91%
2026-07-06	25.00	25.47	-0.90	-3.41%	24.31	26.54	112752	28655	4.03%
2026-07-03	28.70	26.37	-2.93	-10.00%	26.37	28.75	170608	45983	6.09%
2026-07-02	26.92	29.30	1.43	5.13%	26.85	29.48	222924	63787	7.96%
2026-07-01	27.51	27.87	0.26	0.94%	26.86	28.16	149999	41486	5.36%
2026-06-30	27.40	27.61	0.06	0.22%	26.36	28.24	135280	37112	4.83%
2026-06-29	28.36	27.55	-0.81	-2.86%	26.83	29.25	151549	42107	5.41%
2026-06-26	29.00	28.36	-1.81	-6.00%	28.22	29.62	168602	48439	6.02%
2026-06-25	29.80	30.17	-0.34	-1.11%	28.36	31.68	258971	76054	9.25%
2026-06-24	28.30	30.51	1.44	4.95%	26.73	31.90	318749	91836	11.38%
2026-06-23	27.99	29.07	2.64	9.99%	27.18	29.07	274230	77104	9.79%
2026-06-22	25.00	26.43	2.40	9.99%	25.00	26.43	162160	42218	5.79%
2026-06-18	24.10	24.03	-0.20	-0.83%	23.65	25.58	167265	41090	5.97%
2026-06-17	24.86	24.23	-0.80	-3.20%	23.94	25.03	137925	33570	4.93%
2026-06-16	25.41	25.03	-0.75	-2.91%	24.44	25.77	136308	34187	4.87%
2026-06-15	25.92	25.78	-0.08	-0.31%	25.37	26.60	196213	50639	7.01%
2026-06-12	24.26	25.86	1.71	7.08%	24.26	26.57	265910	69349	9.50%
2026-06-11	24.04	24.15	-0.69	-2.78%	23.92	25.68	118772	29150	4.24%
2026-06-10	26.00	24.84	-1.31	-5.01%	24.44	26.08	130196	32500	4.65%
2026-06-09	26.20	26.15	-0.16	-0.61%	25.10	26.35	150057	38785	5.36%
2026-06-08	25.00	26.31	0.15	0.57%	24.41	27.65	194442	51162	6.94%