恒立钻具 (836942) - 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	17.000	17.150	0.150	0.88%	16.700	17.350	8898	1521	2.16%
2025-04-02	16.910	17.000	0.100	0.59%	16.890	17.460	8274	1417	2.01%
2025-04-01	16.690	16.900	0.210	1.26%	16.640	17.210	9778	1658	2.37%
2025-03-31	16.910	16.690	-0.760	-4.36%	16.120	17.300	15794	2627	3.83%
2025-03-28	18.630	17.450	-1.290	-6.88%	17.360	18.690	23538	4216	5.71%
2025-03-27	17.930	18.740	0.940	5.28%	17.710	19.130	24869	4584	6.03%
2025-03-26	18.310	17.800	-0.690	-3.73%	17.800	18.780	18201	3330	4.41%
2025-03-25	17.740	18.490	0.790	4.46%	17.610	19.080	27018	5006	6.55%
2025-03-24	17.050	17.700	0.700	4.12%	16.580	17.940	21685	3727	5.26%
2025-03-21	18.240	17.000	-1.320	-7.21%	17.000	18.430	25180	4479	6.10%
2025-03-20	18.650	18.320	-0.500	-2.66%	18.150	19.560	32693	6186	7.93%
2025-03-19	21.000	18.820	-2.970	-13.63%	18.700	21.000	46119	9164	11.18%
2025-03-18	20.500	21.790	1.330	6.50%	19.920	21.790	50113	10498	12.15%
2025-03-17	20.000	20.460	0.990	5.08%	19.800	21.400	48508	10002	11.76%
2025-03-14	19.350	19.470	0.140	0.72%	19.200	19.750	33125	6441	8.03%
2025-03-13	19.580	19.330	-0.430	-2.18%	18.610	20.280	38504	7347	9.33%
2025-03-12	19.120	19.760	0.590	3.08%	18.610	19.800	45908	8824	11.13%
2025-03-11	19.200	19.170	-0.990	-4.91%	18.570	19.540	48789	9290	11.83%
2025-03-10	17.900	20.160	2.440	13.77%	17.720	21.450	82782	16179	20.07%
2025-03-07	16.880	17.720	0.780	4.60%	16.620	18.050	37216	6545	9.02%
2025-03-06	17.420	16.940	-0.640	-3.64%	16.500	17.450	30685	5204	7.44%
2025-03-05	17.230	17.580	0.390	2.27%	17.040	18.300	36992	6543	8.97%
2025-03-04	16.590	17.190	0.560	3.37%	16.410	17.280	26007	4421	6.30%
2025-03-03	16.080	16.630	0.550	3.42%	15.820	16.780	23995	3940	5.82%
2025-02-28	16.000	16.080	-0.170	-1.05%	16.000	16.750	23410	3841	5.67%
2025-02-27	16.070	16.250	-0.110	-0.67%	15.810	16.380	21834	3520	5.29%
2025-02-26	16.160	16.360	0.360	2.25%	16.050	16.500	23919	3887	5.80%
2025-02-25	16.290	16.000	-0.720	-4.31%	15.790	16.720	25702	4137	6.23%
2025-02-24	16.600	16.720	0.520	3.21%	16.130	17.580	45802	7645	11.10%
2025-02-21	16.290	16.200	0.000	0.00%	15.880	16.300	18503	2979	4.49%
2025-02-20	15.980	16.200	0.070	0.43%	15.640	16.500	17401	2796	4.22%
2025-02-19	15.790	16.130	0.290	1.83%	15.630	16.170	10651	1698	2.58%
2025-02-18	16.400	15.840	-0.460	-2.82%	15.700	16.400	12219	1953	2.96%
2025-02-17	15.680	16.300	1.040	6.82%	15.330	16.300	15735	2490	3.81%
2025-02-14	15.300	15.260	-0.160	-1.04%	15.020	15.950	8206	1252	1.99%
2025-02-13	16.300	15.420	-0.870	-5.34%	15.400	16.300	9462	1505	2.29%
2025-02-12	16.400	16.290	-0.540	-3.21%	16.000	16.760	16552	2707	4.01%
2025-02-11	16.310	16.830	1.230	7.88%	15.500	16.830	25996	4179	6.30%
2025-02-10	14.590	15.600	1.360	9.55%	14.320	15.600	14497	2142	3.51%
2025-02-07	13.810	14.240	0.450	3.26%	13.460	14.600	12105	1707	2.93%
2025-02-06	13.370	13.790	0.390	2.91%	13.120	13.800	7825	1065	1.90%
2025-02-05	13.650	13.400	-0.120	-0.89%	13.280	13.660	2608	350	0.63%
2025-01-27	13.720	13.520	-0.050	-0.37%	13.410	13.760	2648	359	0.64%
2025-01-24	13.450	13.570	0.070	0.52%	13.380	13.620	2403	325	0.58%
2025-01-23	13.900	13.500	0.130	0.97%	13.430	13.990	4036	552	0.98%
2025-01-22	13.600	13.370	-0.200	-1.47%	13.260	13.600	2962	395	0.72%
2025-01-21	13.750	13.570	-0.080	-0.59%	13.260	13.800	3486	470	0.85%
2025-01-20	13.850	13.650	-0.070	-0.51%	13.610	13.950	3708	510	0.90%
2025-01-17	13.850	13.720	-0.060	-0.44%	13.440	13.960	4561	627	1.11%
2025-01-16	13.530	13.780	0.270	2.00%	13.520	14.010	5988	825	1.45%
2025-01-15	13.700	13.510	-0.120	-0.88%	13.400	14.170	8008	1102	1.94%
2025-01-14	12.630	13.630	0.970	7.66%	12.630	13.700	9177	1218	2.22%
2025-01-13	13.150	12.660	-0.480	-3.65%	12.550	13.160	4480	573	1.09%
2025-01-10	13.780	13.140	-0.640	-4.64%	13.140	13.830	3604	487	0.87%
2025-01-09	13.390	13.780	0.400	2.99%	13.080	13.780	7069	963	1.71%
2025-01-08	13.320	13.380	0.120	0.90%	12.920	13.520	3659	484	0.89%
2025-01-07	13.120	13.260	0.160	1.22%	12.830	13.260	2749	358	0.67%
2025-01-06	13.100	13.100	-0.010	-0.08%	12.760	13.230	5495	714	1.33%
2025-01-03	13.390	13.110	-0.210	-1.58%	12.850	13.440	8262	1090	2.00%
2025-01-02	13.770	13.320	-0.470	-3.41%	13.010	13.790	7556	1012	1.82%
2024-12-31	14.050	13.790	-0.270	-1.92%	13.600	14.360	9195	1286	2.21%
2024-12-30	14.480	14.060	-0.790	-5.32%	13.990	14.700	8284	1187	1.99%
2024-12-27	14.660	14.850	0.150	1.02%	14.180	14.850	9279	1352	2.23%
2024-12-26	14.750	14.700	-0.080	-0.54%	14.230	14.970	12153	1784	2.92%
2024-12-25	15.100	14.780	-0.200	-1.34%	14.520	15.120	7353	1090	1.77%