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
2025-08-01	15.38	15.49	0.09	0.58%	15.31	15.60	45958	7116	1.64%
2025-07-31	15.08	15.40	0.31	2.05%	15.06	15.46	56348	8589	2.01%
2025-07-30	15.20	15.09	-0.20	-1.31%	15.00	15.31	38635	5845	1.38%
2025-07-29	15.43	15.29	-0.01	-0.07%	15.07	15.50	51750	7892	1.85%
2025-07-28	15.25	15.30	0.05	0.33%	15.11	15.78	76372	11710	2.73%
2025-07-25	15.48	15.25	-0.24	-1.55%	15.07	15.62	76302	11654	2.73%
2025-07-24	15.30	15.49	0.28	1.84%	15.25	15.75	81229	12589	2.90%
2025-07-23	14.40	15.21	0.77	5.33%	14.39	15.53	102990	15503	3.68%
2025-07-22	14.38	14.44	0.07	0.49%	14.32	14.71	62649	9103	2.24%
2025-07-21	14.55	14.37	-0.18	-1.24%	14.21	14.65	63902	9206	2.28%
2025-07-18	14.48	14.55	0.07	0.48%	14.28	14.63	37853	5482	1.35%
2025-07-17	14.63	14.48	-0.12	-0.82%	14.32	14.72	47665	6922	1.70%
2025-07-16	14.43	14.60	0.18	1.25%	14.28	14.80	65772	9560	2.35%
2025-07-15	14.58	14.42	-0.16	-1.10%	14.06	14.92	89548	12888	3.20%
2025-07-14	14.50	14.58	0.08	0.55%	14.06	14.80	88520	12855	3.16%
2025-07-11	14.10	14.50	0.35	2.47%	14.01	14.55	89663	12830	3.20%
2025-07-10	13.77	14.15	0.35	2.54%	13.77	14.18	86708	12145	3.10%
2025-07-09	13.93	13.80	-0.10	-0.72%	13.78	14.23	47654	6614	1.70%
2025-07-08	14.00	13.90	-0.12	-0.86%	13.80	14.19	87673	12275	3.13%
2025-07-07	13.48	14.02	0.64	4.78%	13.44	14.18	121523	16815	4.34%
2025-07-04	14.29	13.38	-0.29	-2.12%	13.05	14.29	101050	13484	3.61%
2025-07-03	13.30	13.67	0.36	2.70%	13.30	13.85	66864	9138	2.39%
2025-07-02	13.62	13.31	-0.28	-2.06%	13.15	13.62	66498	8886	2.37%
2025-07-01	13.60	13.59	0.00	0.00%	13.44	13.79	54446	7392	1.94%
2025-06-30	13.61	13.59	-0.04	-0.29%	13.35	13.67	71006	9589	2.54%
2025-06-27	13.34	13.63	0.22	1.64%	13.16	13.80	107664	14581	3.85%
2025-06-26	12.87	13.41	0.61	4.77%	12.76	13.92	169384	22803	6.05%
2025-06-25	12.70	12.80	-0.04	-0.31%	12.60	12.88	77214	9829	2.76%
2025-06-24	12.53	12.84	0.00	0.00%	12.51	13.01	144041	18365	5.14%
2025-06-23	11.93	12.84	0.86	7.18%	11.93	12.89	202130	25112	7.22%
2025-06-20	12.60	11.98	-0.31	-2.52%	11.68	12.60	197105	23742	7.04%
2025-06-19	11.13	12.29	1.12	10.03%	11.07	12.29	71238	8550	2.54%
2025-06-18	10.90	11.17	0.01	0.09%	10.79	11.21	52106	5734	1.86%
2025-06-17	11.36	11.16	-0.13	-1.15%	11.05	11.37	30061	3362	1.07%
2025-06-16	11.42	11.29	-0.08	-0.70%	11.29	11.47	21921	2491	0.78%
2025-06-13	11.39	11.37	-0.05	-0.44%	11.30	11.50	18784	2138	0.67%
2025-06-12	11.58	11.42	-0.13	-1.13%	11.33	11.59	26138	2988	0.93%
2025-06-11	11.50	11.55	0.03	0.26%	11.45	11.72	29570	3425	1.06%
2025-06-10	11.54	11.52	0.03	0.26%	11.36	11.65	40291	4629	1.44%
2025-06-09	11.08	11.49	0.35	3.14%	11.08	11.62	52268	5983	1.87%
2025-06-06	11.33	11.14	-0.01	-0.09%	10.96	11.33	23735	2645	0.85%
2025-06-05	11.05	11.15	0.10	0.90%	11.05	11.48	40389	4533	1.44%
2025-06-04	10.84	11.05	0.17	1.56%	10.84	11.15	21518	2373	0.77%
2025-06-03	10.83	10.88	0.04	0.37%	10.76	11.00	22914	2491	0.82%
2025-05-30	11.18	10.84	-0.33	-2.95%	10.79	11.18	33417	3640	1.19%
2025-05-29	11.66	11.17	0.13	1.18%	10.99	11.66	36405	4081	1.30%
2025-05-28	11.18	11.04	-0.08	-0.72%	10.96	11.24	21362	2357	0.76%
2025-05-27	11.17	11.37	0.13	1.16%	11.17	11.44	21978	2487	0.78%
2025-05-26	11.20	11.24	0.01	0.09%	11.15	11.30	22491	2522	0.80%
2025-05-23	11.33	11.23	-0.11	-0.97%	11.19	11.37	22460	2530	0.80%
2025-05-22	11.54	11.34	-0.20	-1.73%	11.29	11.56	20054	2284	0.72%
2025-05-21	11.47	11.54	0.01	0.09%	11.47	11.68	24038	2774	0.86%
2025-05-20	11.37	11.53	0.23	2.04%	11.24	11.54	29398	3362	1.05%
2025-05-19	11.32	11.30	-0.01	-0.09%	11.21	11.35	16894	1905	0.60%
2025-05-16	11.27	11.31	0.04	0.35%	11.20	11.36	17940	2023	0.64%
2025-05-15	11.34	11.27	-0.06	-0.53%	11.13	11.38	26083	2928	0.93%
2025-05-14	11.27	11.33	0.13	1.16%	11.15	11.48	31704	3595	1.13%
2025-05-13	11.38	11.20	-0.07	-0.62%	11.18	11.38	21633	2433	0.77%
2025-05-12	11.25	11.27	0.03	0.27%	11.10	11.43	24248	2723	0.87%
2025-05-09	10.35	11.24	0.08	0.72%	10.35	11.33	43430	4850	1.55%
2025-05-08	11.17	11.16	-0.01	-0.09%	11.06	11.25	23622	2637	0.84%
2025-05-07	11.26	11.17	-0.03	-0.27%	11.06	11.31	32134	3598	1.15%
2025-05-06	10.88	11.20	0.43	3.99%	10.83	11.23	44128	4890	1.58%
2025-04-30	10.80	10.77	-0.07	-0.65%	10.73	11.02	29769	3240	1.06%
2025-04-29	10.91	10.84	-0.05	-0.46%	10.72	11.07	51295	5588	1.83%
2025-04-28	11.08	10.89	0.16	1.49%	10.63	11.13	55897	6061	2.00%
2025-04-25	10.43	10.73	0.30	2.88%	10.40	10.77	39237	4174	1.40%
2025-04-24	10.22	10.43	0.12	1.16%	10.22	10.47	23852	2477	0.85%