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
2026-04-03	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%
2026-03-06	16.420	16.620	0.160	0.97%	16.350	16.750	6894	1146	1.04%
2026-03-05	16.360	16.460	0.310	1.92%	16.330	16.640	8818	1452	1.34%
2026-03-04	16.720	16.150	-0.340	-2.06%	16.020	16.790	9256	1513	1.40%
2026-03-03	17.070	16.490	-0.370	-2.19%	16.400	17.080	13321	2233	2.02%
2026-03-02	17.260	16.860	-0.660	-3.77%	16.600	17.270	14005	2366	2.12%
2026-02-27	17.610	17.520	-0.110	-0.62%	17.410	17.610	7536	1315	1.14%
2026-02-26	17.610	17.630	-0.030	-0.17%	17.550	17.740	5629	992	0.85%
2026-02-25	17.720	17.660	0.100	0.57%	17.510	17.740	5842	1031	0.89%
2026-02-24	17.710	17.560	0.100	0.57%	17.480	17.720	4903	862	0.74%
2026-02-13	17.500	17.460	-0.050	-0.29%	17.430	17.700	6540	1148	0.99%
2026-02-12	17.700	17.510	-0.030	-0.17%	17.450	17.730	8084	1423	1.22%
2026-02-11	17.510	17.540	0.010	0.06%	17.370	17.630	4710	825	0.71%
2026-02-10	17.700	17.530	-0.100	-0.57%	17.510	17.740	7128	1253	1.08%
2026-02-09	17.500	17.630	0.210	1.21%	17.480	17.740	7097	1250	1.08%
2026-02-06	17.370	17.420	-0.030	-0.17%	17.370	17.680	7656	1343	1.16%
2026-02-05	17.780	17.450	-0.320	-1.80%	17.450	17.780	8446	1485	1.28%
2026-02-04	17.700	17.770	0.000	0.00%	17.610	17.920	7525	1337	1.14%
2026-02-03	17.590	17.770	0.270	1.54%	17.400	17.780	9466	1668	1.43%
2026-02-02	17.740	17.500	-0.140	-0.79%	17.410	17.780	7994	1403	1.21%
2026-01-30	18.000	17.640	-0.100	-0.56%	17.550	18.000	8695	1543	1.32%
2026-01-29	18.090	17.740	-0.120	-0.67%	17.600	18.090	9799	1745	1.48%
2026-01-28	18.220	17.860	-0.320	-1.76%	17.810	18.440	14645	2637	2.22%
2026-01-27	18.540	18.180	-0.360	-1.94%	17.920	18.740	15542	2825	2.35%
2026-01-26	18.900	18.540	-0.500	-2.63%	18.500	19.040	15194	2840	2.30%
2026-01-23	18.620	19.040	0.420	2.26%	18.620	19.100	21975	4157	3.33%
2026-01-22	18.830	18.620	-0.060	-0.32%	18.540	18.830	10065	1878	1.52%
2026-01-21	18.540	18.680	-0.020	-0.11%	18.540	18.800	8912	1664	1.35%
2026-01-20	19.070	18.700	-0.200	-1.06%	18.550	19.070	15426	2886	2.34%
2026-01-19	19.080	18.900	-0.200	-1.05%	18.850	19.220	11856	2258	1.80%
2026-01-16	18.820	19.100	0.200	1.06%	18.820	19.280	18443	3526	2.79%
2026-01-15	19.080	18.900	-0.460	-2.38%	18.810	19.390	17257	3279	2.61%
2026-01-14	19.050	19.360	0.330	1.73%	18.800	19.650	34033	6550	5.16%
2026-01-13	19.800	19.030	-0.770	-3.89%	18.950	19.880	35226	6833	5.34%
2026-01-12	19.010	19.800	0.800	4.21%	18.650	19.820	49178	9571	7.45%
2026-01-09	18.800	19.000	-0.340	-1.76%	18.600	19.230	42012	7944	6.37%
2026-01-08	18.100	19.340	1.320	7.33%	18.100	20.200	71812	13972	10.88%
2026-01-07	17.880	18.020	0.100	0.56%	17.870	18.150	19413	3498	2.94%
2026-01-06	17.610	17.920	0.320	1.82%	17.610	17.960	17679	3157	2.68%
2026-01-05	17.500	17.600	0.060	0.34%	17.400	17.800	12393	2175	1.88%
2025-12-31	17.880	17.540	-0.320	-1.79%	17.530	17.990	11345	2005	1.72%
2025-12-30	17.590	17.860	0.170	0.96%	17.480	18.050	17351	3087	2.63%
2025-12-29	17.740	17.690	0.000	0.00%	17.570	17.940	10534	1870	1.60%
2025-12-26	18.070	17.690	-0.250	-1.39%	17.680	18.090	13292	2373	2.01%