恒太照明 (873339) - 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	10.720	10.700	-0.010	-0.09%	10.620	10.800	6477	693	0.43%
2025-07-31	10.800	10.710	-0.090	-0.83%	10.630	10.920	8939	962	0.59%
2025-07-30	10.980	10.800	-0.160	-1.46%	10.710	10.990	11206	1205	0.74%
2025-07-29	10.940	10.960	-0.020	-0.18%	10.700	10.990	11539	1245	0.76%
2025-07-28	11.000	10.980	-0.010	-0.09%	10.880	11.250	17339	1905	1.15%
2025-07-25	11.110	10.990	-0.070	-0.63%	10.920	11.180	10098	1113	0.67%
2025-07-24	10.930	11.060	0.140	1.28%	10.870	11.140	11134	1227	0.74%
2025-07-23	11.400	10.920	-0.400	-3.53%	10.860	11.480	21532	2406	1.43%
2025-07-22	11.110	11.320	0.320	2.91%	11.030	11.410	26853	3023	1.78%
2025-07-21	10.850	11.000	0.150	1.38%	10.800	11.080	11991	1311	0.79%
2025-07-18	10.880	10.850	-0.020	-0.18%	10.680	10.970	7650	826	0.51%
2025-07-17	10.850	10.870	0.040	0.37%	10.760	10.930	7535	814	0.50%
2025-07-16	10.930	10.830	-0.060	-0.55%	10.720	10.950	5899	637	0.39%
2025-07-15	11.170	10.890	-0.270	-2.42%	10.830	11.260	14407	1581	0.95%
2025-07-14	10.880	11.160	0.180	1.64%	10.880	11.280	11956	1328	0.79%
2025-07-11	10.880	10.980	0.100	0.92%	10.770	11.110	9043	991	0.60%
2025-07-10	10.820	10.880	0.110	1.02%	10.620	10.950	7097	768	0.47%
2025-07-09	10.870	10.770	-0.010	-0.09%	10.730	10.960	10418	1126	0.69%
2025-07-08	10.740	10.780	0.160	1.51%	10.630	10.900	7429	799	0.49%
2025-07-07	10.700	10.620	-0.160	-1.48%	10.550	11.000	17164	1835	1.14%
2025-07-04	11.130	10.780	-0.410	-3.66%	10.730	11.130	15706	1718	1.04%
2025-07-03	11.230	11.190	-0.010	-0.09%	11.030	11.470	14324	1610	0.95%
2025-07-02	11.050	11.200	0.120	1.08%	10.990	11.290	15575	1738	1.03%
2025-07-01	11.060	11.080	-0.020	-0.18%	10.930	11.120	6184	682	0.41%
2025-06-30	11.240	11.100	-0.090	-0.80%	10.950	11.240	10433	1155	0.69%
2025-06-27	11.060	11.190	0.150	1.36%	11.030	11.250	9447	1054	0.63%
2025-06-26	11.140	11.040	-0.070	-0.63%	10.970	11.290	14438	1610	0.96%
2025-06-25	11.170	11.110	0.010	0.09%	10.820	11.240	17697	1945	1.17%
2025-06-24	10.830	11.100	0.280	2.59%	10.830	11.190	12069	1334	0.80%
2025-06-23	10.590	10.820	0.270	2.56%	10.420	10.960	10494	1127	0.70%
2025-06-20	10.710	10.550	-0.110	-1.03%	10.380	10.890	12509	1324	0.83%
2025-06-19	11.120	10.660	-0.510	-4.57%	10.660	11.240	15845	1732	1.05%
2025-06-18	11.360	11.170	-0.270	-2.36%	11.000	11.490	14451	1612	0.96%
2025-06-17	11.800	11.440	-0.300	-2.56%	11.340	11.800	16435	1886	1.09%
2025-06-16	11.990	11.740	-0.020	-0.17%	11.530	11.990	12540	1468	0.83%
2025-06-13	12.000	11.760	-0.330	-2.73%	11.690	12.060	15693	1851	1.04%
2025-06-12	11.980	12.090	0.140	1.17%	11.850	12.180	20933	2525	1.39%
2025-06-11	11.970	11.950	0.120	1.01%	11.750	11.970	13983	1662	0.93%
2025-06-10	11.880	11.830	-0.170	-1.42%	11.590	12.010	16135	1908	1.07%
2025-06-09	11.560	12.000	0.430	3.72%	11.470	12.000	12344	1434	0.82%
2025-06-06	12.170	11.570	-0.160	-1.36%	11.560	12.290	18466	2181	1.22%
2025-06-05	11.730	11.730	0.120	1.03%	11.460	11.780	6342	735	0.42%
2025-06-04	11.490	11.710	0.230	2.00%	11.450	11.770	11426	1334	0.76%
2025-06-03	11.580	11.480	0.060	0.53%	11.220	11.580	7049	805	0.47%
2025-05-30	11.700	11.420	-0.310	-2.64%	11.330	11.720	13169	1509	0.87%
2025-05-29	11.680	11.730	0.330	2.89%	11.470	11.880	18429	2150	1.22%
2025-05-28	11.600	11.400	-0.200	-1.72%	11.370	11.730	8833	1018	0.59%
2025-05-27	11.770	11.600	-0.150	-1.28%	11.500	11.890	9200	1075	0.61%
2025-05-26	11.180	11.750	0.540	4.82%	10.800	11.770	19788	2270	1.31%
2025-05-23	11.480	11.210	-0.350	-3.03%	11.190	11.790	18474	2112	1.22%
2025-05-22	11.970	11.560	-0.410	-3.43%	11.340	12.050	28249	3280	1.87%
2025-05-21	12.080	11.970	-0.220	-1.80%	11.880	12.420	29131	3540	1.93%
2025-05-20	12.150	12.190	0.060	0.49%	11.910	12.340	32200	3912	2.13%
2025-05-19	11.940	12.130	0.220	1.85%	11.600	12.150	28811	3435	1.91%
2025-05-16	11.950	11.910	-0.370	-3.01%	11.710	12.240	44453	5304	2.95%
2025-05-15	12.880	12.280	-0.850	-6.47%	12.200	13.050	68404	8632	4.53%
2025-05-14	13.090	13.130	-0.330	-2.45%	12.250	13.400	101451	12957	6.72%
2025-05-13	11.850	13.460	2.160	19.12%	11.570	14.000	108955	14111	7.22%
2025-05-12	11.350	11.300	0.130	1.16%	11.140	11.350	11608	1305	0.77%
2025-05-09	11.400	11.170	-0.230	-2.02%	11.080	11.450	9251	1039	0.61%
2025-05-08	11.280	11.400	0.040	0.35%	11.200	11.430	12286	1393	0.81%
2025-05-07	11.650	11.360	-0.050	-0.44%	11.220	11.780	18139	2074	1.20%
2025-05-06	11.690	11.410	0.440	4.01%	11.160	11.690	20683	2344	1.37%
2025-04-30	10.810	10.970	0.160	1.48%	10.800	11.110	14294	1561	0.95%
2025-04-29	10.720	10.810	-0.010	-0.09%	10.620	10.960	10721	1158	0.71%
2025-04-28	10.750	10.820	-0.240	-2.17%	10.680	11.140	10207	1107	0.68%
2025-04-25	11.140	11.060	0.020	0.18%	11.000	11.350	10278	1149	0.68%
2025-04-24	11.480	11.040	-0.440	-3.83%	11.000	11.600	14916	1673	0.99%