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
2025-09-16	44.86	45.71	0.76	1.69%	44.64	47.11	31283	14364	4.80%
2025-09-15	46.34	44.95	-0.13	-0.29%	44.41	46.58	39201	17693	6.01%
2025-09-12	42.51	45.08	2.35	5.50%	42.51	46.78	63487	28564	9.73%
2025-09-11	40.55	42.73	2.02	4.96%	40.13	43.27	37579	15795	5.76%
2025-09-10	40.64	40.71	0.33	0.82%	40.43	41.29	14549	5939	2.23%
2025-09-09	41.43	40.38	-1.29	-3.10%	40.12	41.75	19714	8049	3.02%
2025-09-08	41.62	41.67	0.07	0.17%	40.65	41.81	23171	9547	3.55%
2025-09-05	40.10	41.60	1.36	3.38%	39.87	41.99	29940	12255	4.59%
2025-09-04	42.05	40.24	-1.86	-4.42%	39.58	42.85	35618	14605	5.46%
2025-09-03	43.89	42.10	-1.30	-3.00%	41.80	43.89	31243	13454	4.79%
2025-09-02	45.50	43.40	-2.14	-4.70%	43.01	45.50	36108	15853	5.53%
2025-09-01	45.20	45.54	1.24	2.80%	44.82	47.40	53573	24557	8.21%
2025-08-29	46.49	44.30	-2.26	-4.85%	44.05	47.00	56689	25401	8.69%
2025-08-28	45.08	46.56	1.51	3.35%	44.71	46.74	50287	23134	10.46%
2025-08-27	46.10	45.05	-0.36	-0.79%	45.05	47.93	65995	30621	13.72%
2025-08-26	47.00	45.41	-2.28	-4.78%	45.35	47.50	59494	27468	12.37%
2025-08-25	48.50	47.69	-1.73	-3.50%	46.48	49.20	97530	46468	20.28%
2025-08-22	44.00	49.42	5.80	13.30%	43.80	50.50	99986	47779	20.79%
2025-08-21	44.05	43.62	-0.24	-0.55%	43.22	45.10	35160	15463	7.31%
2025-08-20	42.44	43.86	1.32	3.10%	41.73	43.94	31362	13435	6.52%
2025-08-19	43.38	42.54	-0.38	-0.89%	42.33	43.38	23429	9997	4.87%
2025-08-18	42.85	42.92	0.56	1.32%	42.04	43.56	35586	15294	7.40%
2025-08-15	41.06	42.36	1.00	2.42%	41.06	42.68	31002	13081	6.45%
2025-08-14	42.28	41.36	-0.89	-2.11%	41.36	43.62	38614	16394	8.03%
2025-08-13	42.12	42.25	-0.23	-0.54%	41.76	42.88	28502	12043	5.93%
2025-08-12	41.89	42.48	0.54	1.29%	41.32	42.84	31577	13260	6.57%
2025-08-11	40.17	41.94	1.77	4.41%	40.17	42.37	31714	13164	6.59%
2025-08-08	41.00	40.17	-0.83	-2.02%	39.91	41.00	18813	7587	3.91%
2025-08-07	40.57	41.00	0.41	1.01%	40.23	41.67	25366	10403	5.27%
2025-08-06	40.00	40.59	0.59	1.48%	39.81	40.62	20856	8401	4.34%
2025-08-05	40.37	40.00	-0.16	-0.40%	39.61	40.37	15416	6153	3.21%
2025-08-04	39.51	40.16	0.41	1.03%	39.48	40.41	21206	8494	4.41%
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%