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
2025-08-01	39.80	39.75	-0.03	-0.08%	39.25	40.25	18416	7318	3.83%
2025-07-31	39.36	39.78	0.22	0.56%	39.17	40.46	30377	12144	6.32%
2025-07-30	39.73	39.56	-0.06	-0.15%	39.14	40.62	25518	10190	5.31%
2025-07-29	39.78	39.62	0.10	0.25%	39.27	39.88	19218	7609	4.00%
2025-07-28	39.21	39.52	0.57	1.46%	38.70	39.80	20234	7958	4.21%
2025-07-25	38.09	38.95	1.00	2.64%	37.73	39.16	30344	11674	6.31%
2025-07-24	37.29	37.95	0.73	1.96%	37.16	38.07	17260	6520	3.59%
2025-07-23	37.46	37.22	-0.24	-0.64%	37.11	37.55	11713	4373	2.44%
2025-07-22	37.81	37.46	-0.42	-1.11%	37.20	37.97	15701	5900	3.26%
2025-07-21	37.79	37.88	0.02	0.05%	37.65	38.04	14449	5470	3.00%
2025-07-18	38.20	37.86	-0.24	-0.63%	37.60	38.30	14767	5587	3.07%
2025-07-17	37.76	38.10	0.16	0.42%	37.58	38.36	16153	6142	3.36%
2025-07-16	37.71	37.94	0.69	1.85%	37.57	38.88	19132	7306	3.98%
2025-07-15	37.70	37.25	-0.45	-1.19%	36.69	37.83	13873	5157	2.88%
2025-07-14	37.40	37.70	0.29	0.78%	37.08	37.85	10276	3854	2.14%
2025-07-11	37.70	37.41	0.28	0.75%	36.80	37.80	14294	5348	2.97%
2025-07-10	37.20	37.13	0.08	0.22%	36.71	37.20	9234	3417	1.92%
2025-07-09	38.00	37.05	-0.94	-2.47%	37.00	38.10	17541	6552	3.65%
2025-07-08	37.81	37.99	0.69	1.85%	37.52	38.18	14421	5468	3.00%
2025-07-07	37.55	37.30	-1.15	-2.99%	37.06	37.82	17916	6695	3.73%
2025-07-04	38.99	38.45	-0.70	-1.79%	38.06	39.25	15801	6097	3.29%
2025-07-03	39.18	39.15	-0.05	-0.13%	38.91	39.73	12386	4859	2.58%
2025-07-02	40.43	39.20	-1.23	-3.04%	38.92	40.45	19040	7474	3.96%
2025-07-01	40.30	40.43	0.17	0.42%	39.91	41.30	25444	10331	5.29%
2025-06-30	40.30	40.26	-0.04	-0.10%	40.17	40.95	15265	6177	3.17%
2025-06-27	40.20	40.30	0.57	1.43%	39.70	40.83	18971	7664	3.94%
2025-06-26	40.45	39.73	-0.75	-1.85%	39.69	40.71	16090	6455	3.35%
2025-06-25	40.47	40.48	0.48	1.20%	39.90	40.83	21185	8537	4.40%
2025-06-24	39.68	40.00	0.58	1.47%	39.41	40.17	19602	7802	4.08%
2025-06-23	38.60	39.42	0.42	1.08%	38.30	39.89	16128	6345	3.35%
2025-06-20	38.90	39.00	-0.10	-0.26%	38.57	40.50	17357	6830	3.61%
2025-06-19	39.30	39.10	0.02	0.05%	38.69	40.87	24935	9926	5.18%
2025-06-18	38.11	39.08	0.98	2.57%	37.63	39.57	22766	8847	4.73%
2025-06-17	37.38	38.10	0.76	2.04%	37.35	38.78	15670	5969	3.26%
2025-06-16	36.45	37.34	0.82	2.25%	36.30	37.80	9605	3590	2.00%
2025-06-13	37.60	36.52	-1.18	-3.13%	36.48	37.99	11785	4344	2.45%
2025-06-12	37.80	37.70	-0.22	-0.58%	37.50	38.55	9490	3601	1.97%
2025-06-11	38.24	37.92	0.01	0.03%	37.89	38.75	8982	3439	1.87%
2025-06-10	39.27	37.91	-1.21	-3.09%	37.61	39.29	12693	4847	2.64%
2025-06-09	38.98	39.12	0.22	0.57%	38.51	39.21	10616	4133	2.21%
2025-06-06	38.15	38.90	0.65	1.70%	37.88	39.50	20409	7936	4.24%
2025-06-05	38.28	38.25	0.35	0.92%	37.35	38.50	12186	4642	2.53%
2025-06-04	37.66	37.90	0.39	1.04%	37.58	38.58	8624	3287	1.79%
2025-06-03	37.37	37.51	-0.27	-0.71%	37.37	38.39	9713	3673	2.02%
2025-05-30	37.93	37.78	-0.22	-0.58%	37.28	38.74	16530	6284	3.46%
2025-05-29	37.65	38.00	0.55	1.47%	37.00	38.13	15398	5817	3.22%
2025-05-28	36.64	37.45	1.25	3.45%	36.10	37.89	18106	6673	3.79%
2025-05-27	35.91	36.20	-0.10	-0.28%	35.51	36.29	9707	3490	2.03%
2025-05-26	35.21	36.30	1.00	2.83%	35.21	36.64	9758	3513	2.04%
2025-05-23	36.08	35.30	-0.99	-2.73%	35.27	36.50	10975	3929	2.30%
2025-05-22	36.68	36.29	-0.31	-0.85%	36.08	37.50	10633	3904	2.22%
2025-05-21	37.88	36.60	-1.30	-3.43%	36.39	37.88	12768	4702	2.67%
2025-05-20	37.50	37.90	0.55	1.47%	37.11	38.47	13377	5067	2.80%
2025-05-19	36.99	37.35	0.35	0.95%	36.82	37.88	9283	3466	1.94%
2025-05-16	37.30	37.00	-0.22	-0.59%	36.93	37.70	8975	3347	1.88%
2025-05-15	38.38	37.22	-1.15	-3.00%	37.06	38.38	12154	4558	2.54%
2025-05-14	38.88	38.37	-0.33	-0.85%	38.02	39.27	11139	4287	2.33%
2025-05-13	40.01	38.70	-0.68	-1.73%	38.52	40.18	12447	4887	2.60%
2025-05-12	38.70	39.38	1.27	3.33%	38.41	39.48	13102	5120	2.74%
2025-05-09	39.83	38.11	-1.72	-4.32%	37.99	39.83	13599	5241	2.84%
2025-05-08	39.17	39.83	0.42	1.07%	39.01	39.90	11439	4537	2.39%
2025-05-07	40.18	39.41	-0.03	-0.08%	38.72	40.58	15311	6083	3.20%
2025-05-06	38.76	39.44	0.79	2.04%	38.76	39.83	13889	5479	2.91%
2025-04-30	37.60	38.65	1.02	2.71%	37.60	38.66	15911	6095	3.33%
2025-04-29	36.68	37.63	0.93	2.53%	36.12	37.92	9820	3654	2.05%
2025-04-28	36.75	36.70	-0.18	-0.49%	36.00	36.97	9205	3362	1.93%
2025-04-25	37.79	36.88	-0.81	-2.15%	36.84	38.05	13220	4919	2.77%
2025-04-24	38.57	37.69	-1.24	-3.19%	37.28	39.33	10808	4105	2.26%