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
2025-09-16	21.540	21.580	0.280	1.31%	20.940	21.590	42471	9026	6.43%
2025-09-15	21.180	21.300	0.100	0.47%	20.930	21.450	33183	7052	5.03%
2025-09-12	21.660	21.200	-0.470	-2.17%	21.030	21.660	41318	8783	6.26%
2025-09-11	21.290	21.670	0.410	1.93%	20.840	21.670	49554	10579	7.51%
2025-09-10	21.820	21.260	-0.280	-1.30%	20.750	21.820	60822	12881	9.22%
2025-09-09	22.020	21.540	-0.920	-4.10%	21.350	23.200	80677	17959	12.22%
2025-09-08	23.300	22.460	-1.790	-7.38%	22.260	23.700	110803	25182	16.79%
2025-09-05	25.100	24.250	-1.780	-6.84%	23.230	25.320	150926	36552	22.87%
2025-09-04	23.210	26.030	1.590	6.51%	22.680	28.540	206385	51604	31.27%
2025-09-03	26.880	24.440	-0.350	-1.41%	24.440	28.990	246050	65641	37.28%
2025-09-02	20.110	24.790	5.720	29.99%	20.110	24.790	196769	46031	29.81%
2025-09-01	19.090	19.070	0.100	0.53%	18.430	19.090	26386	4929	4.00%
2025-08-29	19.400	18.970	-0.380	-1.96%	18.880	19.450	36508	6978	5.53%
2025-08-28	18.400	19.350	1.150	6.32%	18.200	19.370	52092	9826	7.89%
2025-08-27	18.700	18.200	-0.530	-2.83%	18.200	18.880	25007	4645	3.79%
2025-08-26	19.180	18.730	-0.220	-1.16%	18.710	19.250	24119	4565	3.65%
2025-08-25	19.170	18.950	-0.060	-0.32%	18.680	19.260	21959	4149	3.33%
2025-08-22	18.970	19.010	0.040	0.21%	18.780	19.140	19772	3745	3.00%
2025-08-21	19.260	18.970	-0.290	-1.51%	18.800	19.350	23086	4408	3.50%
2025-08-20	19.070	19.260	0.110	0.57%	18.660	19.300	30122	5731	4.56%
2025-08-19	19.490	19.150	0.030	0.16%	18.950	19.600	47014	9062	7.12%
2025-08-18	18.380	19.120	0.650	3.52%	18.380	19.190	42166	7977	6.39%
2025-08-15	18.080	18.470	0.320	1.76%	18.080	18.540	23782	4369	3.60%
2025-08-14	18.330	18.150	-0.130	-0.71%	17.740	18.390	23032	4170	3.49%
2025-08-13	18.570	18.280	-0.140	-0.76%	18.200	18.570	14521	2659	2.20%
2025-08-12	18.570	18.420	-0.100	-0.54%	18.150	18.630	17843	3273	2.70%
2025-08-11	18.720	18.520	0.010	0.05%	18.410	18.750	18646	3452	2.83%
2025-08-08	18.980	18.510	-0.490	-2.58%	18.510	19.070	24493	4577	3.71%
2025-08-07	19.000	19.000	-0.350	-1.81%	18.840	19.540	37285	7106	5.65%
2025-08-06	18.600	19.350	0.930	5.05%	18.550	20.000	66773	12973	10.12%
2025-08-05	18.540	18.420	-0.100	-0.54%	18.300	18.650	14286	2629	2.16%
2025-08-04	18.150	18.520	0.440	2.43%	17.960	18.520	17383	3184	2.63%
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%