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
2026-08-06	11.500	11.280	-0.090	-0.79%	11.170	11.530	9461	1071	1.43%
2026-08-05	11.120	11.370	0.310	2.80%	11.020	11.490	12526	1418	1.90%
2026-08-04	11.000	11.060	0.070	0.64%	10.880	11.100	8109	890	1.23%
2026-08-03	11.000	10.990	-0.100	-0.90%	10.890	11.170	7232	794	1.10%
2026-07-31	10.800	11.090	0.360	3.36%	10.800	11.180	9494	1046	1.44%
2026-07-30	10.840	10.730	-0.080	-0.74%	10.600	10.990	8325	901	1.26%
2026-07-29	10.660	10.810	0.110	1.03%	10.580	10.900	6765	727	1.03%
2026-07-28	10.290	10.700	0.300	2.88%	10.280	10.800	8519	908	1.29%
2026-07-27	10.200	10.400	0.180	1.76%	10.120	10.460	5925	612	0.90%
2026-07-24	10.650	10.220	-0.440	-4.13%	10.220	10.730	5500	572	0.83%
2026-07-23	10.500	10.660	0.200	1.91%	10.180	10.710	8863	932	1.34%
2026-07-22	10.970	10.460	-0.530	-4.82%	10.460	11.120	7453	803	1.13%
2026-07-21	11.090	10.990	-0.160	-1.43%	10.150	11.110	14225	1515	2.16%
2026-07-20	11.360	11.150	-0.270	-2.36%	10.760	11.510	9494	1058	1.44%
2026-07-17	11.520	11.420	-0.030	-0.26%	11.030	11.690	9835	1122	1.49%
2026-07-16	11.400	11.450	0.050	0.44%	11.290	11.760	9041	1041	1.37%
2026-07-15	11.470	11.400	-0.130	-1.13%	11.360	11.840	7424	862	1.12%
2026-07-14	11.360	11.530	0.140	1.23%	11.230	11.600	5816	666	0.88%
2026-07-13	12.330	11.390	-0.800	-6.56%	11.350	12.330	11200	1305	1.70%
2026-07-10	11.910	12.190	0.270	2.27%	11.910	12.420	14309	1746	2.17%
2026-07-09	12.260	11.920	-0.230	-1.89%	11.570	12.260	11898	1399	1.80%
2026-07-08	12.110	12.150	-0.070	-0.57%	11.890	12.470	9962	1201	1.51%
2026-07-07	12.340	12.220	-0.120	-0.97%	12.150	12.710	8308	1028	1.26%
2026-07-06	13.110	12.340	-0.700	-5.37%	12.300	13.120	17842	2252	2.70%
2026-07-03	12.680	13.040	0.290	2.27%	12.630	13.300	25755	3353	3.90%
2026-07-02	12.200	12.750	0.190	1.51%	12.200	13.270	31137	4013	4.72%
2026-07-01	11.870	12.560	0.740	6.26%	11.870	13.970	39418	5142	5.97%
2026-06-30	11.710	11.820	0.030	0.25%	11.710	12.120	6862	820	1.04%
2026-06-29	12.000	11.790	-0.360	-2.96%	11.560	12.060	11243	1324	1.70%
2026-06-26	12.690	12.150	-0.630	-4.93%	12.150	12.810	15073	1868	2.28%
2026-06-25	13.160	12.780	-0.470	-3.55%	12.700	13.320	11535	1484	1.75%
2026-06-24	13.790	13.250	-0.430	-3.14%	13.100	14.200	10859	1450	1.65%
2026-06-23	13.510	13.680	0.150	1.11%	13.450	14.190	17035	2369	2.58%
2026-06-22	13.370	13.530	0.170	1.27%	12.480	13.620	13214	1719	2.00%
2026-06-18	13.620	13.360	-0.320	-2.34%	13.350	13.750	8534	1151	1.29%
2026-06-17	13.530	13.680	0.140	1.03%	13.340	13.830	11517	1560	1.74%
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%