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
2025-04-03	11.40	11.24	-0.28	-2.43%	11.10	11.50	47006	5304	1.68%
2025-04-02	11.65	11.52	-0.15	-1.29%	11.34	11.78	74584	8619	2.66%
2025-04-01	11.82	11.67	0.24	2.10%	11.15	12.50	142454	17118	5.09%
2025-03-31	11.80	11.43	-0.04	-0.35%	11.18	11.80	40638	4608	1.45%
2025-03-28	11.68	11.47	-0.21	-1.80%	11.38	11.78	32490	3744	1.16%
2025-03-27	12.05	11.68	-0.23	-1.93%	11.67	12.06	33527	3946	1.20%
2025-03-26	12.00	11.91	-0.16	-1.33%	11.53	12.14	56999	6719	2.04%
2025-03-25	12.18	12.07	-0.25	-2.03%	11.96	12.39	69621	8483	2.49%
2025-03-24	11.78	12.32	0.64	5.48%	11.66	12.68	116332	14170	4.15%
2025-03-21	11.72	11.68	-0.11	-0.93%	11.63	11.85	34087	3994	1.22%
2025-03-20	11.80	11.79	-0.14	-1.17%	11.71	12.08	42636	5066	1.52%
2025-03-19	11.89	11.93	0.04	0.34%	11.80	11.94	35463	4202	1.27%
2025-03-18	11.78	11.89	0.08	0.68%	11.61	11.93	48851	5775	1.74%
2025-03-17	11.43	11.81	0.39	3.42%	11.42	12.02	81677	9605	2.92%
2025-03-14	11.33	11.42	0.10	0.88%	11.00	11.48	64888	7304	2.32%
2025-03-13	11.20	11.32	0.09	0.80%	11.11	11.33	63420	7132	2.26%
2025-03-12	10.95	11.23	0.38	3.50%	10.78	11.30	65139	7215	2.33%
2025-03-11	11.08	10.85	-0.30	-2.69%	10.65	11.08	59848	6484	2.14%
2025-03-10	10.92	11.15	0.23	2.11%	10.83	11.21	60930	6766	2.18%
2025-03-07	10.84	10.92	0.12	1.11%	10.72	10.99	33358	3628	1.19%
2025-03-06	10.60	10.80	0.20	1.89%	10.46	10.92	62233	6700	2.22%
2025-03-05	10.75	10.60	-0.19	-1.76%	10.56	10.75	18938	2010	0.68%
2025-03-04	10.48	10.79	0.31	2.96%	10.45	10.86	36794	3950	1.31%
2025-03-03	10.71	10.48	-0.21	-1.96%	10.42	10.89	35437	3759	1.27%
2025-02-28	10.73	10.69	-0.11	-1.02%	10.63	11.00	34981	3786	1.25%
2025-02-27	10.80	10.80	-0.02	-0.18%	10.62	10.98	31038	3359	1.11%
2025-02-26	10.70	10.82	0.05	0.46%	10.70	10.86	24604	2654	0.88%
2025-02-25	10.63	10.77	0.13	1.22%	10.55	10.89	46071	4949	1.65%
2025-02-24	10.60	10.64	0.07	0.66%	10.49	10.70	31573	3337	1.13%
2025-02-21	10.80	10.57	-0.25	-2.31%	10.54	10.84	31683	3363	1.13%
2025-02-20	10.62	10.82	0.20	1.88%	10.56	10.91	49591	5325	1.77%
2025-02-19	10.54	10.62	0.11	1.05%	10.37	10.63	36104	3790	1.29%
2025-02-18	10.63	10.51	-0.09	-0.85%	10.45	10.72	34978	3695	1.25%
2025-02-17	10.82	10.60	-0.18	-1.67%	10.46	10.82	47782	5036	1.71%
2025-02-14	11.05	10.78	-0.11	-1.01%	10.75	11.23	38161	4183	1.36%
2025-02-13	11.15	10.89	-0.34	-3.03%	10.83	11.21	45595	5000	1.63%
2025-02-12	10.85	11.23	0.33	3.03%	10.85	11.40	73802	8253	2.64%
2025-02-11	11.07	10.90	-0.18	-1.62%	10.79	11.15	32446	3531	1.16%
2025-02-10	10.96	11.08	0.15	1.37%	10.82	11.08	41402	4536	1.48%
2025-02-07	10.96	10.93	0.01	0.09%	10.80	11.14	40027	4394	1.43%
2025-02-06	10.90	10.92	-0.02	-0.18%	10.66	10.93	39659	4283	1.42%
2025-02-05	11.00	10.94	-0.04	-0.36%	10.77	11.23	35904	3940	1.28%
2025-01-27	10.99	10.98	0.14	1.29%	10.86	11.10	33580	3701	1.20%
2025-01-24	11.25	10.84	-0.29	-2.61%	10.80	11.25	44787	4890	1.60%
2025-01-23	11.50	11.13	-0.40	-3.47%	11.08	11.69	59920	6817	2.14%
2025-01-22	11.50	11.53	0.08	0.70%	11.33	11.95	61132	7125	2.18%
2025-01-21	12.00	11.45	-0.27	-2.30%	11.25	12.00	59606	6908	2.13%
2025-01-20	11.45	11.72	0.26	2.27%	11.45	12.04	74017	8686	2.64%
2025-01-17	11.07	11.46	0.24	2.14%	10.95	11.53	61656	7008	2.20%
2025-01-16	11.53	11.22	-0.33	-2.86%	10.91	11.61	89954	10146	3.21%
2025-01-15	12.09	11.55	-0.53	-4.39%	11.38	12.09	91895	10736	3.28%
2025-01-14	11.70	12.08	0.38	3.25%	11.32	12.10	109488	12996	3.91%
2025-01-13	11.71	11.70	-0.38	-3.15%	11.45	12.36	86946	10309	3.11%
2025-01-10	11.80	12.08	0.23	1.94%	11.40	12.50	137548	16389	4.91%
2025-01-09	11.89	11.85	-0.46	-3.74%	11.80	12.23	90620	10825	3.24%
2025-01-08	12.01	12.31	0.07	0.57%	11.35	12.60	163016	19401	5.82%
2025-01-07	11.96	12.24	-0.16	-1.29%	11.80	12.95	180816	22210	6.46%
2025-01-06	11.37	12.40	0.57	4.82%	10.80	13.00	241494	29091	8.62%
2025-01-03	10.87	11.83	0.67	6.00%	10.62	11.83	197998	22391	7.07%
2025-01-02	11.45	11.16	0.08	0.72%	11.05	12.19	212776	24850	7.60%
2024-12-31	10.07	11.08	1.01	10.03%	10.06	11.08	76698	8444	2.74%
2024-12-30	10.42	10.07	-0.37	-3.54%	10.01	10.42	30005	3051	1.07%
2024-12-27	10.25	10.44	0.18	1.75%	10.13	10.50	28237	2926	1.01%
2024-12-26	10.32	10.26	-0.09	-0.87%	10.08	10.35	34140	3482	1.22%