恒立钻具 (920942) - 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
2026-07-28	15.680	16.020	0.300	1.91%	15.500	16.170	6072	969	1.47%
2026-07-27	15.160	15.720	0.410	2.68%	15.160	15.780	4683	731	1.13%
2026-07-24	16.050	15.310	-0.900	-5.55%	15.190	16.130	6846	1065	1.65%
2026-07-23	15.970	16.210	0.280	1.76%	15.500	16.300	6415	1029	1.55%
2026-07-22	16.240	15.930	-0.420	-2.57%	15.930	16.660	6780	1105	1.64%
2026-07-21	16.090	16.350	0.260	1.62%	14.850	16.470	10406	1632	2.51%
2026-07-20	16.800	16.090	-0.820	-4.85%	15.900	17.190	8077	1337	1.95%
2026-07-17	16.870	16.910	0.130	0.77%	16.540	17.500	9350	1594	2.26%
2026-07-16	16.700	16.780	0.080	0.48%	16.430	16.910	6401	1065	1.55%
2026-07-15	16.860	16.700	-0.080	-0.48%	16.600	17.330	6301	1071	1.52%
2026-07-14	16.660	16.780	0.280	1.70%	16.340	16.800	4438	736	1.07%
2026-07-13	18.280	16.500	-1.250	-7.04%	16.500	18.350	8312	1426	2.01%
2026-07-10	17.000	17.750	0.650	3.80%	16.830	17.950	8853	1558	2.14%
2026-07-09	17.340	17.100	-0.280	-1.61%	16.730	17.490	6560	1119	1.58%
2026-07-08	17.750	17.380	-0.520	-2.91%	17.300	18.000	7383	1295	1.78%
2026-07-07	17.670	17.900	0.240	1.36%	17.660	18.750	9637	1758	2.33%
2026-07-06	18.000	17.660	-0.460	-2.54%	17.660	18.290	6377	1144	1.54%
2026-07-03	18.180	18.270	0.220	1.22%	18.000	18.590	9220	1680	2.23%
2026-07-02	18.090	18.050	-0.150	-0.82%	18.040	19.000	12053	2230	2.91%
2026-07-01	18.010	18.200	0.470	2.65%	17.650	18.650	9460	1707	2.28%
2026-06-30	17.690	17.730	-0.050	-0.28%	17.650	18.110	5596	998	1.35%
2026-06-29	18.120	17.780	-0.520	-2.84%	17.510	18.330	8336	1484	2.01%
2026-06-26	19.250	18.300	-0.790	-4.14%	18.290	19.260	8815	1634	2.13%
2026-06-25	19.500	19.090	-0.620	-3.15%	19.000	19.690	9904	1907	2.39%
2026-06-24	20.600	19.710	-0.700	-3.43%	19.700	20.690	8383	1680	2.02%
2026-06-23	20.200	20.410	0.110	0.54%	20.200	21.180	13156	2732	3.18%
2026-06-22	19.760	20.300	0.390	1.96%	19.050	20.390	13860	2727	3.35%
2026-06-18	20.600	19.910	-0.940	-4.51%	19.900	20.940	13638	2762	3.29%
2026-06-17	20.400	20.850	0.600	2.96%	19.810	21.480	16918	3502	4.09%
2026-06-16	20.250	20.250	-0.110	-0.54%	20.210	20.660	7247	1476	1.75%
2026-06-15	20.570	20.360	0.190	0.94%	20.100	20.990	5704	1164	1.38%
2026-06-12	20.310	20.170	0.050	0.25%	20.060	20.750	6792	1385	1.64%
2026-06-11	21.290	20.120	-1.210	-5.67%	20.030	21.300	10086	2053	2.44%
2026-06-10	22.050	21.330	-0.840	-3.79%	21.240	22.160	7826	1688	1.89%
2026-06-09	22.710	22.170	-0.430	-1.90%	21.920	22.870	9613	2136	2.32%
2026-06-08	21.900	22.600	0.640	2.91%	21.320	23.330	18190	4118	4.39%
2026-06-05	21.260	21.960	0.700	3.29%	21.130	22.600	14254	3124	3.44%
2026-06-04	21.710	21.260	-0.430	-1.98%	21.060	22.530	12197	2666	2.95%
2026-06-03	22.650	21.690	-1.170	-5.12%	21.500	22.860	12866	2858	3.11%
2026-06-02	21.880	22.860	1.070	4.91%	21.410	23.200	16260	3653	3.93%
2026-06-01	21.580	21.790	0.280	1.30%	21.370	22.200	5542	1213	1.34%
2026-05-29	21.600	21.510	-0.140	-0.65%	21.120	22.180	6632	1437	1.60%
2026-05-28	21.000	21.650	0.650	3.10%	20.660	21.800	7472	1595	1.80%
2026-05-27	21.710	21.000	-0.860	-3.93%	20.700	22.070	11040	2343	2.67%
2026-05-26	22.360	21.860	-0.490	-2.19%	21.620	22.550	8448	1848	2.04%
2026-05-25	22.790	22.350	-0.140	-0.62%	22.180	22.920	7149	1604	1.73%
2026-05-22	23.020	22.490	-0.380	-1.66%	22.300	23.460	9396	2135	2.27%
2026-05-21	24.390	22.870	-1.230	-5.10%	22.870	24.400	10400	2464	2.51%
2026-05-20	25.140	24.100	-0.850	-3.41%	24.000	25.140	7727	1875	1.87%
2026-05-19	24.310	24.950	0.480	1.96%	24.310	25.130	6727	1671	1.62%
2026-05-18	24.790	24.470	-0.390	-1.57%	24.200	24.790	7938	1939	1.92%
2026-05-15	24.990	24.860	0.000	0.00%	24.700	25.590	9768	2448	2.36%
2026-05-14	26.200	24.860	-1.040	-4.02%	24.790	26.200	11291	2873	2.73%
2026-05-13	25.480	25.900	0.460	1.81%	25.150	25.960	10735	2759	2.59%
2026-05-12	25.520	25.440	-0.040	-0.16%	25.250	26.090	11275	2899	2.72%
2026-05-11	25.890	25.480	-0.410	-1.58%	25.430	26.100	10883	2793	2.63%
2026-05-08	25.500	25.890	0.350	1.37%	25.130	26.050	13818	3552	3.34%
2026-05-07	25.120	25.540	0.420	1.67%	24.930	25.940	12467	3185	3.01%
2026-05-06	24.890	25.120	0.470	1.91%	24.720	25.220	8953	2237	2.16%
2026-04-30	24.520	24.650	0.130	0.53%	24.460	24.960	5576	1378	1.35%
2026-04-29	24.500	24.520	0.080	0.33%	24.470	24.760	5517	1356	1.33%
2026-04-28	25.000	24.440	-0.940	-3.70%	24.410	25.130	9467	2338	2.29%
2026-04-27	24.900	25.380	0.360	1.44%	24.600	25.530	7727	1935	1.87%
2026-04-24	25.650	25.020	-0.380	-1.50%	24.820	25.650	7351	1844	1.77%
2026-04-23	26.260	25.400	-0.980	-3.71%	25.390	26.350	10274	2639	2.48%
2026-04-22	26.380	26.380	0.170	0.65%	26.070	26.650	8130	2139	1.96%
2026-04-21	26.600	26.210	-0.740	-2.75%	26.120	27.150	12852	3405	3.10%
2026-04-20	26.200	26.950	0.980	3.77%	26.030	28.850	27904	7605	6.74%