新恒泰 (920028) - 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
2026-06-26	17.080	17.380	0.120	0.70%	16.860	17.710	32922	5697	5.07%
2026-06-25	17.650	17.260	-0.430	-2.43%	17.040	17.930	31519	5483	4.85%
2026-06-24	17.920	17.690	-0.490	-2.70%	17.200	18.160	35472	6284	5.46%
2026-06-23	18.120	18.180	-0.110	-0.60%	17.910	18.650	23862	4364	3.67%
2026-06-22	19.200	18.290	-0.760	-3.99%	17.990	19.550	52055	9518	8.01%
2026-06-18	20.000	19.050	-0.820	-4.13%	18.960	20.300	52147	10113	8.03%
2026-06-17	18.500	19.870	1.270	6.83%	18.260	20.360	65651	12779	10.11%
2026-06-16	18.750	18.600	-0.040	-0.21%	18.580	19.580	35924	6823	5.53%
2026-06-15	18.500	18.640	0.240	1.30%	18.180	18.930	22018	4083	3.39%
2026-06-12	18.210	18.400	0.580	3.25%	17.800	19.290	30091	5594	4.63%
2026-06-11	18.500	17.820	-0.910	-4.86%	17.820	18.680	25718	4657	3.96%
2026-06-10	18.610	18.730	-0.170	-0.90%	18.010	19.520	45479	8554	7.00%
2026-06-09	19.300	18.900	-0.330	-1.72%	18.560	19.700	34745	6575	5.35%
2026-06-08	18.820	19.230	-0.490	-2.48%	18.130	20.390	44547	8660	6.86%
2026-06-05	19.260	19.720	0.020	0.10%	19.140	20.670	89874	17985	13.84%
2026-06-04	16.690	19.700	2.800	16.57%	16.630	20.300	99396	18606	15.30%
2026-06-03	17.940	16.900	-1.220	-6.73%	16.900	17.940	50920	8833	7.84%
2026-06-02	17.680	18.120	0.440	2.49%	17.520	18.370	38656	6682	5.95%
2026-06-01	17.400	17.680	0.130	0.74%	17.290	17.880	28833	5061	4.44%
2026-05-29	18.660	17.550	-0.850	-4.62%	17.500	18.700	35150	6316	5.41%
2026-05-28	18.930	18.400	-0.720	-3.77%	18.300	19.190	37677	7030	5.80%
2026-05-27	19.040	19.120	0.210	1.11%	18.150	19.560	52438	9904	8.07%
2026-05-26	20.580	18.910	-1.600	-7.80%	18.860	20.590	62171	12109	9.57%
2026-05-25	22.050	20.510	-1.540	-6.98%	20.200	22.090	75348	15521	11.60%
2026-05-22	21.960	22.050	0.090	0.41%	21.220	23.100	58578	12559	9.02%
2026-05-21	23.600	21.960	-1.640	-6.95%	21.960	23.990	86576	19746	13.33%
2026-05-20	21.000	23.600	2.700	12.92%	20.530	24.880	124952	28212	19.24%
2026-05-19	21.450	20.900	-0.860	-3.95%	20.600	21.640	63787	13370	9.82%
2026-05-18	21.050	21.760	0.220	1.02%	20.360	21.860	85064	17800	13.09%
2026-05-15	22.860	21.540	-0.790	-3.54%	21.030	23.680	101143	22549	15.57%
2026-05-14	22.000	22.330	0.080	0.36%	21.980	23.690	108783	24795	16.75%
2026-05-13	22.200	22.250	-1.060	-4.55%	21.490	22.760	139589	30788	21.49%
2026-05-12	20.660	23.310	2.130	10.06%	20.420	25.330	199940	45629	30.78%
2026-05-11	20.270	21.180	2.280	12.06%	18.900	21.880	224756	45703	34.60%
2026-05-08	17.080	18.900	2.020	11.97%	16.900	19.190	154033	27590	23.71%
2026-05-07	16.990	16.880	-0.020	-0.12%	16.830	17.260	57217	9703	8.81%
2026-05-06	17.110	16.900	-0.100	-0.59%	16.800	17.410	46598	7950	10.95%
2026-04-30	17.250	17.000	-0.450	-2.58%	16.930	17.830	63798	11021	14.99%
2026-04-29	17.520	17.450	-0.250	-1.41%	17.080	17.710	43403	7520	10.20%
2026-04-28	17.560	17.700	-0.110	-0.62%	17.320	18.270	50687	8953	11.91%
2026-04-27	16.990	17.810	0.850	5.01%	16.610	18.460	108657	19352	25.53%
2026-04-24	16.080	16.960	0.770	4.76%	16.060	17.120	74514	12514	17.51%
2026-04-23	16.770	16.190	-0.580	-3.46%	16.120	16.850	44318	7239	10.41%
2026-04-22	16.600	16.770	0.360	2.19%	16.550	17.280	59950	10110	14.09%
2026-04-21	16.620	16.410	-0.250	-1.50%	16.060	16.650	45026	7335	10.58%
2026-04-20	16.310	16.660	0.310	1.90%	16.180	17.380	89866	15139	21.12%
2026-04-17	15.460	16.350	0.820	5.28%	15.280	16.660	86701	13846	20.37%
2026-04-16	15.840	15.530	-0.300	-1.90%	15.350	15.890	43737	6769	10.28%
2026-04-15	15.780	15.830	0.110	0.70%	15.710	16.210	44760	7132	10.52%
2026-04-14	15.790	15.720	-0.140	-0.88%	15.600	16.270	48640	7726	11.43%
2026-04-13	15.390	15.860	0.300	1.93%	15.300	16.110	45967	7241	10.80%
2026-04-10	15.360	15.560	0.410	2.71%	15.230	16.160	58738	9229	13.80%
2026-04-09	15.610	15.150	-0.670	-4.24%	15.150	15.650	42636	6557	10.02%
2026-04-08	15.960	15.820	0.280	1.80%	15.650	15.980	43728	6917	10.27%
2026-04-07	15.400	15.540	0.060	0.39%	15.250	15.600	27564	4259	6.48%
2026-04-03	16.430	15.480	-0.860	-5.26%	15.470	16.480	58158	9171	13.67%
2026-04-02	16.550	16.340	-0.210	-1.27%	16.300	17.000	47824	7926	11.24%
2026-04-01	16.950	16.550	-0.170	-1.02%	16.320	17.060	57183	9518	13.44%
2026-03-31	17.670	16.720	-1.180	-6.59%	16.680	17.780	88693	15200	20.84%
2026-03-30	17.230	17.900	0.340	1.94%	17.020	17.930	80503	14127	18.92%
2026-03-27	17.870	17.560	-0.230	-1.29%	17.380	18.000	79789	14092	18.75%
2026-03-26	18.300	17.790	-0.340	-1.88%	17.600	18.700	114563	20732	26.92%
2026-03-25	18.450	18.130	-0.770	-4.07%	18.010	18.970	140321	25734	32.97%
2026-03-24	19.500	18.900	0.390	2.11%	18.230	20.350	151400	29398	35.57%
2026-03-23	20.780	18.510	-4.190	-18.46%	18.360	20.800	178868	35058	42.03%