恒烁股份 (688416) - 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
2026-05-07	106.88	111.82	4.09	3.80%	105.98	112.86	64753	70986	7.80%
2026-05-06	103.00	107.73	10.50	10.80%	101.70	113.00	77898	84710	9.38%
2026-04-30	95.80	97.23	1.33	1.39%	94.93	98.34	47469	45911	5.72%
2026-04-29	94.50	95.90	0.01	0.01%	92.80	97.88	61693	59156	7.43%
2026-04-28	94.60	95.89	0.71	0.75%	92.51	99.20	58560	56397	7.05%
2026-04-27	96.78	95.18	-0.12	-0.13%	92.90	98.68	63126	60422	7.61%
2026-04-24	100.83	95.30	-8.50	-8.19%	91.92	104.29	108616	104404	13.09%
2026-04-23	105.00	103.80	2.01	1.97%	100.36	106.00	64953	67234	7.83%
2026-04-22	100.00	101.79	2.18	2.19%	97.50	103.00	56623	56978	6.82%
2026-04-21	97.20	99.61	2.31	2.37%	94.11	100.48	59708	58297	7.19%
2026-04-20	90.00	97.30	7.21	8.00%	88.11	98.30	79116	75218	9.53%
2026-04-17	84.02	90.09	5.43	6.41%	83.00	91.46	74242	64947	8.94%
2026-04-16	81.96	84.66	2.58	3.14%	80.28	85.58	45767	37981	5.51%
2026-04-15	83.50	82.08	-0.83	-1.00%	81.28	85.00	54158	45032	6.52%
2026-04-14	78.77	82.91	5.56	7.19%	78.07	84.79	57280	46550	6.90%
2026-04-13	75.00	77.35	0.45	0.59%	75.00	78.78	31528	24456	3.80%
2026-04-10	78.37	76.90	-0.19	-0.25%	76.90	79.94	41563	32451	5.01%
2026-04-09	76.03	77.09	-0.21	-0.27%	74.65	78.77	31220	23883	3.76%
2026-04-08	74.50	77.30	6.00	8.42%	73.46	77.48	36838	27773	4.44%
2026-04-07	71.80	71.30	1.07	1.52%	71.00	73.25	21660	15583	2.61%
2026-04-03	71.36	70.23	-0.27	-0.38%	69.40	71.81	24997	17632	3.01%
2026-04-02	73.18	70.50	-2.31	-3.17%	69.80	73.86	26974	19244	3.25%
2026-04-01	74.52	72.81	1.57	2.20%	71.62	74.75	39001	28532	4.70%
2026-03-31	72.77	71.24	-2.58	-3.49%	69.91	73.96	48910	35164	5.89%
2026-03-30	73.00	73.82	-0.80	-1.07%	72.50	74.99	29821	21928	3.59%
2026-03-27	73.00	74.62	-0.54	-0.72%	71.55	76.50	35614	26505	4.29%
2026-03-26	78.00	75.16	-4.89	-6.11%	74.62	78.96	42537	32350	5.12%
2026-03-25	79.65	80.05	1.07	1.35%	78.38	84.95	56260	45586	6.78%
2026-03-24	77.11	78.98	2.86	3.76%	73.16	78.98	51825	39326	6.24%
2026-03-23	79.80	76.12	-7.48	-8.95%	75.35	81.80	67077	52784	8.08%
2026-03-20	87.70	83.60	-4.10	-4.68%	83.50	88.80	73369	63042	8.84%
2026-03-19	92.88	87.70	-13.59	-13.42%	86.61	95.00	95715	85512	11.53%
2026-03-18	98.50	101.29	5.49	5.73%	97.12	102.93	62548	62774	7.54%
2026-03-17	100.00	95.80	-3.00	-3.04%	95.80	103.00	44898	44076	5.41%
2026-03-16	90.98	98.80	8.60	9.53%	90.00	100.10	78117	74821	9.41%
2026-03-13	89.58	90.20	-1.50	-1.64%	88.80	94.66	29275	26783	3.53%
2026-03-12	92.14	91.70	-0.52	-0.56%	89.90	94.96	31965	29500	3.85%
2026-03-11	93.43	92.22	-1.21	-1.30%	91.29	95.60	49357	45988	5.95%
2026-03-10	92.10	93.43	3.94	4.40%	89.60	94.43	51850	47917	6.25%
2026-03-09	86.00	89.49	-0.76	-0.84%	84.32	90.09	28964	25262	3.49%
2026-03-06	90.01	90.25	0.25	0.28%	89.11	92.80	39807	36052	4.80%
2026-03-05	90.40	90.00	2.70	3.09%	87.88	94.50	50464	46079	6.08%
2026-03-04	85.88	87.30	3.93	4.71%	85.88	90.50	57702	50919	6.95%
2026-03-03	94.52	83.37	-11.70	-12.31%	83.00	96.19	59998	52578	7.23%
2026-03-02	96.51	95.07	-4.73	-4.74%	94.77	100.32	48593	47207	5.85%
2026-02-27	96.50	99.80	0.89	0.90%	96.15	100.99	40651	40014	6.22%
2026-02-26	98.80	98.91	2.10	2.17%	96.85	101.66	48639	48085	7.45%
2026-02-25	100.84	96.81	-5.26	-5.15%	93.93	101.80	63077	60670	9.66%
2026-02-24	96.85	102.07	5.89	6.12%	94.03	107.00	56705	57033	8.68%
2026-02-13	95.00	96.18	-1.88	-1.92%	94.01	99.77	40325	39279	6.17%
2026-02-12	99.04	98.06	0.47	0.48%	96.00	100.27	54801	53448	8.39%
2026-02-11	96.50	97.59	1.09	1.13%	93.92	98.78	43141	41644	6.61%
2026-02-10	99.29	96.50	-3.67	-3.66%	95.80	101.80	39257	38228	6.01%
2026-02-09	104.75	100.17	-1.93	-1.89%	96.11	104.76	53798	53516	8.24%
2026-02-06	108.04	102.10	-8.11	-7.36%	101.11	110.37	47285	48704	7.24%
2026-02-05	101.00	110.21	4.21	3.97%	101.00	111.50	52416	56535	8.03%
2026-02-04	105.52	106.00	-3.79	-3.45%	101.01	108.17	64314	67128	9.85%
2026-02-03	109.99	109.79	6.71	6.51%	105.61	112.80	73575	80291	11.27%
2026-02-02	105.50	103.08	-9.24	-8.23%	103.01	110.45	57994	61494	8.88%
2026-01-30	108.00	112.32	10.49	10.30%	108.00	121.00	91685	104139	14.04%
2026-01-29	103.01	101.83	1.73	1.73%	101.00	115.00	95240	102058	14.58%
2026-01-28	95.00	100.10	6.36	6.78%	92.02	104.97	82978	82148	12.70%