恒进感应 (920870) - 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
2026-06-16	13.920	13.540	-0.230	-1.67%	13.500	13.950	9446	1289	1.43%
2026-06-15	13.600	13.770	0.290	2.15%	13.480	13.860	7252	994	1.10%
2026-06-12	13.820	13.480	0.030	0.22%	13.450	13.910	8626	1178	1.31%
2026-06-11	14.030	13.450	-0.720	-5.08%	13.380	14.160	10896	1479	1.65%
2026-06-10	14.600	14.170	-0.550	-3.74%	14.060	14.820	12694	1821	1.92%
2026-06-09	14.890	14.720	-0.010	-0.07%	14.360	14.940	11706	1709	1.77%
2026-06-08	14.010	14.730	0.680	4.84%	13.880	15.210	27941	4113	4.23%
2026-06-05	13.450	14.050	0.630	4.69%	13.400	14.480	16553	2326	2.51%
2026-06-04	13.890	13.420	-0.610	-4.35%	13.360	13.890	9086	1225	1.38%
2026-06-03	14.080	14.030	0.090	0.65%	13.860	14.250	8324	1171	1.26%
2026-06-02	13.930	13.940	0.150	1.09%	13.540	14.080	6805	945	1.03%
2026-06-01	13.630	13.890	0.300	2.21%	13.500	13.890	4498	620	0.68%
2026-05-29	13.800	13.590	-0.340	-2.44%	13.510	13.950	8312	1138	1.26%
2026-05-28	13.610	13.930	0.340	2.50%	13.420	14.070	8000	1097	1.21%
2026-05-27	13.850	13.590	-0.350	-2.51%	13.330	14.080	11775	1608	1.78%
2026-05-26	14.390	13.940	-0.440	-3.06%	13.710	14.580	12148	1692	1.84%
2026-05-25	14.940	14.380	-0.590	-3.94%	14.250	15.110	17833	2604	2.70%
2026-05-22	15.070	14.970	-0.120	-0.80%	14.720	15.220	11342	1693	1.72%
2026-05-21	15.260	15.090	-0.210	-1.37%	15.060	15.800	20515	3172	3.11%
2026-05-20	15.580	15.300	-0.240	-1.54%	15.050	15.710	11328	1721	1.72%
2026-05-19	15.060	15.540	0.680	4.58%	14.860	15.540	18607	2854	2.82%
2026-05-18	15.170	14.860	-0.440	-2.88%	14.700	15.270	11956	1782	1.81%
2026-05-15	15.030	15.300	0.270	1.80%	15.010	15.610	14878	2278	2.25%
2026-05-14	15.400	15.030	-0.410	-2.66%	15.000	15.600	13396	2045	2.03%
2026-05-13	15.160	15.440	0.040	0.26%	15.130	15.550	12404	1909	1.88%
2026-05-12	15.600	15.400	0.000	0.00%	15.310	15.640	15193	2347	2.30%
2026-05-11	15.760	15.400	-0.380	-2.41%	15.350	15.760	25837	3989	3.91%
2026-05-08	15.720	15.780	-0.150	-0.94%	15.400	16.150	37042	5822	5.61%
2026-05-07	14.730	15.930	1.250	8.51%	14.700	16.540	52031	8229	7.88%
2026-05-06	14.560	14.680	0.120	0.82%	14.500	14.870	8792	1296	1.33%
2026-04-30	14.400	14.560	0.110	0.76%	14.300	14.880	12191	1785	1.85%
2026-04-29	14.100	14.450	0.610	4.41%	13.820	14.590	14104	2020	2.14%
2026-04-28	14.340	13.840	-0.360	-2.54%	13.830	14.340	7051	986	1.07%
2026-04-27	14.200	14.200	-0.020	-0.14%	13.950	14.350	11373	1605	1.72%
2026-04-24	14.700	14.220	-0.540	-3.66%	14.220	14.750	9201	1328	1.39%
2026-04-23	15.070	14.760	-0.230	-1.53%	14.610	15.070	10034	1479	1.52%
2026-04-22	14.830	14.990	0.250	1.70%	14.600	15.200	12859	1931	1.95%
2026-04-21	15.160	14.740	-0.340	-2.25%	14.660	15.200	13542	2007	2.05%
2026-04-20	14.850	15.080	0.220	1.48%	14.680	15.490	24318	3689	3.68%
2026-04-17	14.380	14.860	0.660	4.65%	14.050	15.150	24721	3613	3.75%
2026-04-16	14.170	14.200	0.090	0.64%	14.010	14.330	6900	977	1.05%
2026-04-15	14.090	14.110	0.020	0.14%	13.900	14.340	9194	1302	1.39%
2026-04-14	14.020	14.090	0.170	1.22%	13.870	14.250	6521	916	0.99%
2026-04-13	14.190	13.920	-0.180	-1.28%	13.830	14.190	5284	738	0.80%
2026-04-10	14.050	14.100	0.070	0.50%	14.000	14.300	9006	1276	1.36%
2026-04-09	14.040	14.030	-0.110	-0.78%	13.760	14.120	10647	1482	1.61%
2026-04-08	13.790	14.140	0.630	4.66%	13.770	14.150	13384	1873	2.03%
2026-04-07	13.630	13.510	-0.040	-0.30%	13.470	13.740	4837	656	0.73%
2026-04-03	14.210	13.550	-0.660	-4.64%	13.530	14.220	13504	1864	2.05%
2026-04-02	14.080	14.210	0.120	0.85%	13.940	14.530	11090	1578	1.68%
2026-04-01	14.080	14.090	0.230	1.66%	13.930	14.190	6868	964	1.04%
2026-03-31	13.810	13.860	0.020	0.14%	13.760	14.020	6051	839	0.92%
2026-03-30	13.880	13.840	-0.180	-1.28%	13.620	13.920	6835	941	1.04%
2026-03-27	14.090	14.020	-0.080	-0.57%	13.760	14.140	9824	1372	1.49%
2026-03-26	14.340	14.100	-0.300	-2.08%	13.920	14.650	10447	1491	1.58%
2026-03-25	14.330	14.400	0.150	1.05%	14.110	14.480	6484	931	0.98%
2026-03-24	14.150	14.250	0.270	1.93%	13.960	14.280	10240	1450	1.55%
2026-03-23	14.600	13.980	-0.870	-5.86%	13.810	14.740	15557	2218	2.36%
2026-03-20	15.110	14.850	-0.350	-2.30%	14.850	15.330	9024	1361	1.37%
2026-03-19	15.830	15.200	-0.670	-4.22%	15.050	15.830	15297	2342	2.32%
2026-03-18	15.770	15.870	0.000	0.00%	15.520	15.940	8984	1413	1.36%
2026-03-17	16.200	15.870	-0.400	-2.46%	15.820	16.430	14700	2364	2.23%
2026-03-16	16.340	16.270	0.050	0.31%	16.080	16.420	13236	2146	2.01%
2026-03-13	16.810	16.220	-0.820	-4.81%	16.220	16.930	29589	4899	4.48%
2026-03-12	17.130	17.040	-0.630	-3.57%	16.800	17.560	55536	9488	8.41%
2026-03-11	19.000	17.670	1.220	7.42%	17.470	19.560	83574	15647	12.66%
2026-03-10	16.470	16.450	0.210	1.29%	16.250	16.470	6307	1033	0.96%
2026-03-09	16.420	16.240	-0.380	-2.29%	16.020	16.650	11352	1837	1.72%