恒合股份 (920145) - 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
2026-06-18	11.130	10.670	-0.370	-3.35%	10.610	11.130	6339	682	1.30%
2026-06-17	11.060	11.040	-0.010	-0.09%	10.710	11.210	8917	976	1.83%
2026-06-16	11.750	11.050	-0.550	-4.74%	11.000	11.750	10587	1189	2.17%
2026-06-15	11.760	11.600	-0.160	-1.36%	11.530	11.950	4189	489	0.86%
2026-06-12	11.690	11.760	0.200	1.73%	11.410	11.950	4317	508	0.89%
2026-06-11	12.150	11.560	-0.440	-3.67%	11.370	12.150	7077	817	1.46%
2026-06-10	12.450	12.000	-0.380	-3.07%	11.930	12.550	6601	805	1.36%
2026-06-09	12.670	12.380	-0.320	-2.52%	12.350	12.810	7808	975	1.61%
2026-06-08	12.370	12.700	0.020	0.16%	12.240	13.160	11577	1474	2.38%
2026-06-05	12.260	12.680	0.350	2.84%	12.250	12.880	12442	1574	2.56%
2026-06-04	12.290	12.330	-0.060	-0.48%	12.020	12.500	8979	1100	1.85%
2026-06-03	12.850	12.390	-0.560	-4.32%	12.350	13.300	20874	2655	4.30%
2026-06-02	12.170	12.950	0.800	6.58%	12.010	13.370	23414	3011	4.82%
2026-06-01	12.000	12.150	0.150	1.25%	11.700	12.380	7855	956	1.62%
2026-05-29	12.000	12.000	0.000	0.00%	11.710	12.410	9703	1177	2.00%
2026-05-28	11.500	12.000	0.400	3.45%	11.370	12.050	10619	1245	2.19%
2026-05-27	12.360	11.600	-0.870	-6.98%	11.500	12.370	12761	1510	2.63%
2026-05-26	13.170	12.470	-1.020	-7.56%	12.110	13.180	20645	2582	4.25%
2026-05-25	13.370	13.490	0.150	1.12%	12.510	14.830	26087	3540	5.37%
2026-05-22	12.790	13.340	0.660	5.21%	12.480	13.480	18828	2467	3.87%
2026-05-21	13.450	12.680	-0.580	-4.37%	12.660	13.510	8937	1166	1.84%
2026-05-20	13.710	13.260	-0.470	-3.42%	13.250	13.730	4778	638	0.98%
2026-05-19	13.480	13.730	0.340	2.54%	13.140	13.930	7681	1050	1.58%
2026-05-18	13.490	13.390	-0.080	-0.59%	13.080	13.560	7159	953	1.47%
2026-05-15	14.080	13.470	-0.500	-3.58%	13.330	14.080	15042	2038	3.10%
2026-05-14	14.470	13.970	-0.360	-2.51%	13.970	14.470	10157	1436	2.09%
2026-05-13	14.660	14.330	-0.160	-1.10%	14.270	14.660	6913	991	1.42%
2026-05-12	14.630	14.490	0.020	0.14%	14.390	14.790	6977	1019	1.44%
2026-05-11	15.100	14.470	-0.610	-4.05%	14.460	15.100	11569	1689	2.38%
2026-05-08	14.560	15.080	0.650	4.50%	14.320	15.250	14110	2101	2.90%
2026-05-07	14.370	14.430	0.090	0.63%	14.220	14.660	6668	961	1.37%
2026-05-06	14.250	14.340	0.130	0.91%	14.220	14.450	5092	729	1.05%
2026-04-30	14.240	14.210	-0.020	-0.14%	14.070	14.360	7085	1003	1.46%
2026-04-29	13.680	14.230	0.500	3.64%	13.670	14.320	10874	1526	2.24%
2026-04-28	14.320	13.730	-0.460	-3.24%	13.680	14.320	9785	1362	2.01%
2026-04-27	14.370	14.190	-0.180	-1.25%	14.060	14.700	7764	1101	1.60%
2026-04-24	14.680	14.370	-0.310	-2.11%	14.350	14.680	6247	905	1.29%
2026-04-23	15.100	14.680	-0.470	-3.10%	14.680	15.280	8806	1303	1.81%
2026-04-22	15.170	15.150	-0.020	-0.13%	15.040	15.460	5666	863	1.17%
2026-04-21	15.260	15.170	-0.300	-1.94%	15.080	15.900	7191	1096	1.48%
2026-04-20	14.980	15.470	0.520	3.48%	14.880	15.980	15751	2467	3.24%
2026-04-17	14.380	14.950	0.570	3.96%	14.070	15.170	13332	1951	2.74%
2026-04-16	14.640	14.380	0.000	0.00%	14.310	14.640	5728	826	1.18%
2026-04-15	14.600	14.380	-0.200	-1.37%	14.340	14.880	7058	1033	1.45%
2026-04-14	14.580	14.580	0.060	0.41%	14.390	14.780	4315	626	0.89%
2026-04-13	14.650	14.520	-0.200	-1.36%	14.470	14.880	5213	760	1.07%
2026-04-10	14.900	14.720	-0.110	-0.74%	14.610	15.090	6834	1015	1.41%
2026-04-09	15.230	14.830	-0.390	-2.56%	14.790	15.230	6691	999	1.38%
2026-04-08	14.970	15.220	0.830	5.77%	14.500	15.220	9273	1383	1.91%
2026-04-07	14.470	14.390	-0.140	-0.96%	14.240	14.680	4849	699	1.00%
2026-04-03	15.180	14.530	-0.420	-2.81%	14.430	15.190	4603	676	0.95%
2026-04-02	14.850	14.950	0.140	0.95%	14.560	15.030	8030	1194	1.65%
2026-04-01	14.810	14.810	0.380	2.63%	14.590	14.940	7717	1143	1.59%
2026-03-31	14.880	14.430	-0.370	-2.50%	14.350	14.880	7365	1077	1.52%
2026-03-30	15.230	14.800	-0.560	-3.65%	14.480	15.510	11410	1697	2.35%
2026-03-27	15.790	15.360	-0.400	-2.54%	15.250	15.790	8591	1330	1.77%
2026-03-26	15.800	15.760	0.050	0.32%	15.410	16.260	14587	2322	3.00%
2026-03-25	14.950	15.710	0.760	5.08%	14.950	16.350	18525	2921	3.81%
2026-03-24	14.970	14.950	0.090	0.61%	14.500	15.380	10788	1600	2.22%
2026-03-23	15.810	14.860	-1.220	-7.59%	14.160	15.810	15085	2274	3.10%
2026-03-20	16.140	16.080	-0.060	-0.37%	16.020	16.580	4871	791	1.00%
2026-03-19	16.620	16.140	-0.480	-2.89%	16.010	16.620	7943	1286	1.63%
2026-03-18	16.700	16.620	0.080	0.48%	16.400	16.700	6099	1011	1.26%
2026-03-17	17.810	16.540	-1.340	-7.49%	16.360	17.980	19295	3296	3.97%
2026-03-16	17.710	17.880	0.480	2.76%	17.400	18.040	10733	1910	2.21%
2026-03-13	17.640	17.400	-0.240	-1.36%	17.270	17.850	9108	1596	1.87%