恒进感应 (838670) - 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	17.890	18.080	0.170	0.95%	17.830	18.170	12260	2207	1.86%
2025-07-31	18.290	17.910	-0.340	-1.86%	17.850	18.490	19758	3585	2.99%
2025-07-30	18.590	18.250	-0.290	-1.56%	18.120	18.590	17004	3117	2.58%
2025-07-29	18.880	18.540	-0.220	-1.17%	18.350	18.880	21895	4051	3.32%
2025-07-28	18.920	18.760	0.000	0.00%	18.620	19.170	19809	3728	3.00%
2025-07-25	19.270	18.760	-0.520	-2.70%	18.670	19.270	32395	6122	4.91%
2025-07-24	18.800	19.280	0.290	1.53%	18.670	19.760	45720	8812	6.93%
2025-07-23	20.020	18.990	-1.230	-6.08%	18.900	20.240	65801	12715	9.97%
2025-07-22	18.380	20.220	1.930	10.55%	18.300	20.760	105876	20714	16.04%
2025-07-21	17.990	18.290	0.490	2.75%	17.920	18.300	21597	3929	3.27%
2025-07-18	18.060	17.800	-0.170	-0.95%	17.710	18.140	11214	1999	1.70%
2025-07-17	17.900	17.970	0.070	0.39%	17.820	18.070	7528	1352	1.14%
2025-07-16	18.010	17.900	-0.150	-0.83%	17.830	18.110	12187	2187	1.85%
2025-07-15	18.200	18.050	-0.160	-0.88%	17.850	18.430	11608	2099	1.76%
2025-07-14	18.000	18.210	0.300	1.68%	17.830	18.270	15138	2745	2.29%
2025-07-11	17.870	17.910	0.060	0.34%	17.730	18.090	11536	2067	1.75%
2025-07-10	17.860	17.850	-0.050	-0.28%	17.600	18.010	15769	2795	2.39%
2025-07-09	18.180	17.900	-0.200	-1.10%	17.770	18.470	13911	2515	2.11%
2025-07-08	17.700	18.100	0.470	2.67%	17.610	18.130	11739	2112	1.78%
2025-07-07	17.780	17.630	-0.130	-0.73%	17.580	17.960	8811	1561	1.33%
2025-07-04	18.300	17.760	-0.510	-2.79%	17.630	18.380	19767	3540	2.99%
2025-07-03	18.200	18.270	0.050	0.27%	18.130	18.520	10410	1903	1.58%
2025-07-02	18.750	18.220	-0.400	-2.15%	18.160	18.800	13885	2549	2.10%
2025-07-01	19.090	18.620	-0.320	-1.69%	18.460	19.090	17787	3325	2.69%
2025-06-30	18.690	18.940	0.250	1.34%	18.650	19.060	18860	3556	2.86%
2025-06-27	18.750	18.690	0.060	0.32%	18.600	19.050	19684	3698	2.98%
2025-06-26	18.780	18.630	-0.180	-0.96%	18.560	19.060	24339	4581	3.69%
2025-06-25	18.550	18.810	0.330	1.79%	18.360	18.810	24185	4497	3.66%
2025-06-24	17.860	18.480	0.600	3.36%	17.860	18.540	24542	4511	3.72%
2025-06-23	17.470	17.880	0.410	2.35%	17.200	17.950	17018	2990	2.58%
2025-06-20	17.700	17.470	-0.280	-1.58%	17.430	18.180	14916	2640	2.26%
2025-06-19	18.310	17.750	-0.540	-2.95%	17.720	18.730	26790	4888	4.06%
2025-06-18	18.100	18.290	0.270	1.50%	17.510	18.350	20167	3623	3.06%
2025-06-17	18.290	18.020	-0.330	-1.80%	17.910	18.390	17019	3079	2.58%
2025-06-16	18.220	18.350	0.100	0.55%	17.970	18.400	16486	2996	2.50%
2025-06-13	18.700	18.250	-0.510	-2.72%	18.210	18.940	20480	3788	3.10%
2025-06-12	18.400	18.760	0.270	1.46%	18.400	18.880	23482	4387	3.56%
2025-06-11	18.240	18.490	0.240	1.32%	18.000	18.800	27564	5108	4.18%
2025-06-10	18.920	18.250	-0.700	-3.69%	17.890	18.980	35661	6559	5.40%
2025-06-09	19.100	18.950	0.020	0.11%	18.830	19.200	20140	3818	3.05%
2025-06-06	18.990	18.930	-0.120	-0.63%	18.800	19.390	25103	4794	3.80%
2025-06-05	18.940	19.050	0.160	0.85%	18.520	19.060	23487	4413	3.56%
2025-06-04	19.050	18.890	0.020	0.11%	18.820	19.120	17340	3287	2.63%
2025-06-03	18.940	18.870	0.090	0.48%	18.660	18.980	16097	3029	2.44%
2025-05-30	19.100	18.780	-0.340	-1.78%	18.680	19.200	15560	2933	2.36%
2025-05-29	18.640	19.120	0.540	2.91%	18.500	19.140	22887	4335	3.47%
2025-05-28	19.280	18.580	-0.540	-2.82%	18.550	19.430	24088	4555	3.65%
2025-05-27	19.560	19.120	-0.440	-2.25%	19.080	19.570	23838	4586	3.61%
2025-05-26	18.800	19.560	0.560	2.95%	18.620	19.580	36185	6923	5.48%
2025-05-23	19.130	19.000	-0.120	-0.63%	18.980	19.700	32806	6345	4.97%
2025-05-22	20.800	19.120	-1.850	-8.82%	19.010	21.100	60449	11946	9.16%
2025-05-21	21.100	21.080	-0.580	-2.68%	20.680	21.440	70836	14856	10.73%
2025-05-20	20.200	21.660	1.530	7.60%	19.900	21.800	93933	19885	14.23%
2025-05-19	20.300	20.130	-0.420	-2.04%	19.840	20.990	51897	10409	7.86%
2025-05-16	19.500	20.550	0.780	3.95%	19.390	21.490	73737	15170	11.17%
2025-05-15	19.540	19.770	-0.460	-2.27%	19.050	20.270	65853	12847	9.98%
2025-05-14	20.290	20.230	-0.160	-0.78%	20.000	21.780	81109	16917	12.29%
2025-05-13	20.260	20.390	0.140	0.69%	19.700	21.880	95707	19920	14.50%
2025-05-12	18.850	20.250	2.050	11.26%	18.590	20.450	90650	17847	13.73%
2025-05-09	18.700	18.200	-0.410	-2.20%	18.110	18.960	39982	7413	6.06%
2025-05-08	18.190	18.610	0.430	2.37%	17.980	18.850	32462	6025	4.92%
2025-05-07	18.470	18.180	0.050	0.28%	17.900	18.680	41371	7577	6.27%
2025-05-06	17.660	18.130	0.710	4.08%	17.660	18.210	33207	5974	5.03%
2025-04-30	16.700	17.420	0.880	5.32%	16.530	17.500	30054	5177	4.55%
2025-04-29	16.280	16.540	0.270	1.66%	16.100	16.930	21708	3599	3.29%
2025-04-28	16.940	16.270	-0.670	-3.96%	16.100	17.040	21286	3523	3.23%
2025-04-25	17.160	16.940	-0.140	-0.82%	16.810	17.370	21618	3699	3.28%
2025-04-24	17.950	17.080	-0.860	-4.79%	17.000	18.250	38914	6848	5.90%