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
2026-09-16	16.870	17.210	0.310	1.83%	16.860	17.390	5868	1009	1.42%
2026-09-15	17.240	16.900	-0.460	-2.65%	16.790	17.750	8032	1384	1.94%
2026-09-14	17.100	17.360	0.240	1.40%	17.100	17.600	3698	641	0.89%
2026-09-11	17.680	17.120	-0.710	-3.98%	17.030	17.960	6730	1161	1.63%
2026-09-10	18.240	17.830	-0.250	-1.38%	17.630	18.240	7181	1284	1.73%
2026-09-09	18.460	18.080	-0.390	-2.11%	17.970	18.550	7513	1367	1.81%
2026-09-08	18.730	18.470	-0.210	-1.12%	18.320	18.850	9016	1672	2.18%
2026-09-07	19.200	18.680	-0.330	-1.74%	18.430	19.200	12069	2256	2.91%
2026-09-04	18.360	19.010	0.720	3.94%	18.360	19.690	32177	6154	7.77%
2026-09-03	18.630	18.290	-0.690	-3.64%	18.160	18.880	19204	3539	4.64%
2026-09-02	19.010	18.980	-0.020	-0.11%	18.580	19.900	33753	6521	8.15%
2026-09-01	17.600	19.000	1.250	7.04%	17.500	19.110	30482	5695	7.36%
2026-08-31	17.890	17.750	-0.320	-1.77%	17.650	18.610	17704	3182	4.27%
2026-08-28	17.360	18.070	0.640	3.67%	17.090	18.200	23705	4214	5.72%
2026-08-27	16.710	17.430	0.850	5.13%	16.440	17.900	17709	3064	4.28%
2026-08-26	16.380	16.580	0.220	1.34%	16.350	16.770	3172	527	0.77%
2026-08-25	16.070	16.360	0.220	1.36%	16.000	16.570	3552	580	0.86%
2026-08-24	16.510	16.140	-0.460	-2.77%	16.020	16.670	4243	690	1.02%
2026-08-21	16.600	16.600	-0.130	-0.78%	16.410	16.740	3281	542	0.79%
2026-08-20	16.660	16.730	0.090	0.54%	16.550	17.130	4174	702	1.01%
2026-08-19	17.550	16.640	-1.060	-5.99%	16.640	17.550	8267	1405	2.00%
2026-08-18	17.250	17.700	0.330	1.90%	17.250	17.890	7526	1330	1.82%
2026-08-17	17.270	17.370	0.270	1.58%	17.120	17.460	4438	767	1.07%
2026-08-14	17.290	17.100	-0.180	-1.04%	17.010	17.470	5260	903	1.27%
2026-08-13	17.850	17.280	-0.440	-2.48%	17.210	17.850	7386	1294	1.78%
2026-08-12	17.750	17.720	0.060	0.34%	17.490	17.900	7525	1328	1.82%
2026-08-11	18.060	17.660	-0.580	-3.18%	17.660	18.060	9848	1753	2.38%
2026-08-10	17.650	18.240	0.630	3.58%	17.400	18.560	15892	2877	3.84%
2026-08-07	17.920	17.610	-0.240	-1.34%	17.110	17.990	11572	2030	2.79%
2026-08-06	17.580	17.850	0.370	2.12%	17.380	18.150	13742	2445	3.32%
2026-08-05	17.000	17.480	0.530	3.13%	16.600	17.480	11144	1918	2.69%
2026-08-04	16.840	16.950	0.110	0.65%	16.710	17.020	5841	985	1.41%
2026-08-03	17.150	16.840	-0.300	-1.75%	16.700	17.150	9711	1631	2.34%
2026-07-31	17.000	17.140	-0.080	-0.46%	16.930	17.470	13411	2297	3.24%
2026-07-30	16.500	17.220	0.620	3.73%	16.450	17.700	19480	3371	4.70%
2026-07-29	16.200	16.600	0.580	3.62%	16.200	17.140	11240	1874	2.71%
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%