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
2026-04-30	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%
2026-03-12	18.400	17.640	-0.680	-3.71%	17.640	18.400	11343	2037	2.33%
2026-03-11	17.880	18.320	0.430	2.40%	17.880	18.610	14527	2665	2.99%
2026-03-10	17.740	17.890	0.090	0.51%	17.530	18.080	9381	1673	1.93%
2026-03-09	17.820	17.800	-0.020	-0.11%	17.180	18.100	11002	1936	2.26%
2026-03-06	18.150	17.820	-0.320	-1.76%	17.750	18.270	11164	2002	2.30%
2026-03-05	17.700	18.140	0.580	3.30%	17.700	18.610	19486	3554	4.01%
2026-03-04	18.530	17.560	-0.790	-4.31%	17.510	18.850	21274	3795	4.38%
2026-03-03	18.500	18.350	-0.240	-1.29%	18.050	19.320	38730	7262	7.97%
2026-03-02	18.350	18.590	0.390	2.14%	18.050	19.150	28143	5234	5.79%
2026-02-27	18.460	18.200	-0.300	-1.62%	17.910	18.700	22064	4043	4.54%
2026-02-26	17.760	18.500	0.660	3.70%	17.380	19.000	41226	7594	8.48%
2026-02-25	16.890	17.840	1.030	6.13%	16.820	19.400	54912	10106	11.30%
2026-02-24	16.280	16.810	0.600	3.70%	16.250	17.070	19692	3294	4.05%
2026-02-13	16.000	16.210	0.200	1.25%	15.980	16.500	12982	2103	2.67%
2026-02-12	16.260	16.010	-0.250	-1.54%	15.980	16.360	10202	1643	2.10%
2026-02-11	16.870	16.260	-0.540	-3.21%	16.150	16.900	19006	3117	3.91%
2026-02-10	17.440	16.800	-0.250	-1.47%	16.720	17.440	10879	1841	2.24%
2026-02-09	16.980	17.050	0.110	0.65%	16.980	17.380	8015	1373	1.65%
2026-02-06	17.440	16.940	-0.220	-1.28%	16.930	17.500	9035	1553	1.86%
2026-02-05	17.140	17.160	0.110	0.65%	17.040	17.450	11109	1914	2.29%
2026-02-04	16.960	17.050	0.130	0.77%	16.900	17.600	16173	2794	3.33%
2026-02-03	17.640	16.920	-0.620	-3.53%	16.580	17.770	22984	3963	4.73%
2026-02-02	18.170	17.540	-0.630	-3.47%	17.400	18.170	11284	1995	2.32%
2026-01-30	18.030	18.170	0.140	0.78%	17.800	18.430	13441	2442	2.77%
2026-01-29	18.730	18.030	-0.470	-2.54%	18.000	18.730	15367	2806	3.16%
2026-01-28	18.900	18.500	-0.290	-1.54%	18.380	19.140	13095	2452	2.69%
2026-01-27	19.350	18.790	-0.540	-2.79%	17.900	19.350	12883	2402	2.65%
2026-01-26	20.140	19.330	-0.670	-3.35%	19.240	20.140	16332	3193	3.36%
2026-01-23	20.090	20.000	-0.010	-0.05%	19.700	20.230	9775	1956	2.01%
2026-01-22	20.040	20.010	-0.040	-0.20%	19.870	20.650	17788	3584	3.66%
2026-01-21	19.070	20.050	0.860	4.48%	19.040	20.080	24721	4890	5.09%