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
2026-08-20	9.990	9.890	-0.020	-0.20%	9.820	10.150	3692	368	0.76%
2026-08-19	10.290	9.910	-0.480	-4.62%	9.880	10.430	4787	482	0.98%
2026-08-18	10.060	10.390	0.410	4.11%	9.940	10.430	7753	795	1.59%
2026-08-17	10.020	9.980	-0.070	-0.70%	9.900	10.110	5184	518	1.06%
2026-08-14	10.160	10.050	-0.110	-1.08%	9.920	10.240	4748	477	0.97%
2026-08-13	10.280	10.160	-0.130	-1.26%	10.150	10.470	6833	702	1.40%
2026-08-12	10.170	10.290	0.110	1.08%	10.150	10.370	8242	842	1.69%
2026-08-11	10.260	10.180	0.020	0.20%	10.060	10.380	5195	530	1.06%
2026-08-10	10.070	10.160	0.090	0.89%	10.000	10.350	5889	601	1.21%
2026-08-07	10.250	10.070	-0.030	-0.30%	9.900	10.250	4998	500	1.02%
2026-08-06	10.130	10.100	-0.020	-0.20%	9.990	10.210	5178	523	1.06%
2026-08-05	9.720	10.120	0.360	3.69%	9.720	10.150	5885	585	1.21%
2026-08-04	9.730	9.760	-0.040	-0.41%	9.670	9.900	4994	486	1.02%
2026-08-03	9.950	9.800	0.040	0.41%	9.640	10.020	6845	672	1.40%
2026-07-31	9.560	9.760	0.210	2.20%	9.560	9.890	5615	546	1.15%
2026-07-30	9.480	9.550	0.100	1.06%	9.380	9.660	7818	744	1.60%
2026-07-29	9.330	9.450	0.180	1.94%	9.210	9.500	4473	419	0.92%
2026-07-28	9.000	9.270	0.140	1.53%	8.900	9.430	7802	721	1.60%
2026-07-27	9.280	9.130	0.210	2.35%	8.970	9.280	7396	674	1.51%
2026-07-24	9.310	8.920	-0.480	-5.11%	8.860	9.490	9339	856	1.91%
2026-07-23	9.000	9.400	0.350	3.87%	8.810	9.420	6084	554	1.25%
2026-07-22	9.270	9.050	-0.230	-2.48%	8.920	9.520	6755	621	1.38%
2026-07-21	9.070	9.280	0.280	3.11%	8.260	9.300	11837	1040	2.42%
2026-07-20	9.420	9.000	-0.500	-5.26%	8.790	9.740	8267	763	1.69%
2026-07-17	9.970	9.500	-0.050	-0.52%	9.450	10.130	9148	897	1.87%
2026-07-16	9.550	9.550	-0.040	-0.42%	9.440	9.840	4526	435	0.93%
2026-07-15	9.690	9.590	-0.120	-1.24%	9.520	10.180	6558	647	1.34%
2026-07-14	9.460	9.710	0.220	2.32%	9.350	9.770	8302	797	1.70%
2026-07-13	10.300	9.490	-0.900	-8.66%	9.420	10.320	10129	988	2.07%
2026-07-10	9.850	10.390	0.540	5.48%	9.340	10.750	13484	1376	2.76%
2026-07-09	9.940	9.850	-0.140	-1.40%	9.500	10.060	6779	662	1.39%
2026-07-08	10.050	9.990	0.110	1.11%	9.800	10.100	4748	473	0.97%
2026-07-07	9.860	9.880	-0.030	-0.30%	9.730	10.100	5399	537	1.11%
2026-07-06	9.950	9.910	-0.040	-0.40%	9.720	10.160	5950	590	1.22%
2026-07-03	9.770	9.950	0.220	2.26%	9.750	10.090	4240	419	0.87%
2026-07-02	10.220	9.730	-0.390	-3.85%	9.720	10.310	6434	643	1.32%
2026-07-01	9.590	10.120	0.490	5.09%	9.490	10.270	9596	956	1.97%
2026-06-30	10.080	9.630	-0.260	-2.63%	9.600	10.150	6715	660	1.38%
2026-06-29	9.840	9.890	0.100	1.02%	9.520	9.910	9456	920	1.94%
2026-06-26	10.320	9.790	-0.610	-5.87%	9.700	10.580	10961	1092	2.24%
2026-06-25	10.800	10.400	-0.360	-3.35%	10.290	10.800	5259	551	1.08%
2026-06-24	11.350	10.760	-0.590	-5.20%	10.680	11.390	8957	983	1.83%
2026-06-23	11.160	11.350	0.210	1.89%	11.030	11.870	11699	1344	2.40%
2026-06-22	10.670	11.140	0.470	4.40%	10.180	11.150	12954	1376	2.65%
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%