恒林股份 (603661) - 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
2025-01-15	29.50	29.52	0.06	0.20%	29.33	29.81	6059	1793	0.44%
2025-01-14	28.93	29.46	0.54	1.87%	28.80	29.46	9406	2757	0.68%
2025-01-13	28.52	28.92	0.00	0.00%	28.52	29.06	5455	1569	0.39%
2025-01-10	29.58	28.92	-0.45	-1.53%	28.90	29.77	6953	2030	0.50%
2025-01-09	29.70	29.37	-0.32	-1.08%	29.30	29.78	5725	1690	0.41%
2025-01-08	30.36	29.69	-0.66	-2.17%	29.20	30.36	8108	2411	0.58%
2025-01-07	29.62	30.35	0.73	2.46%	29.58	30.76	13996	4233	1.01%
2025-01-06	29.69	29.62	0.21	0.71%	28.82	29.79	7686	2263	0.55%
2025-01-03	29.88	29.41	-0.32	-1.08%	29.30	30.16	11217	3339	0.81%
2025-01-02	30.65	29.73	-0.91	-2.97%	29.55	30.97	16054	4865	1.15%
2024-12-31	31.39	30.64	-0.80	-2.54%	30.50	31.46	13273	4098	0.95%
2024-12-30	31.91	31.44	-0.46	-1.44%	31.35	31.91	8232	2599	0.59%
2024-12-27	31.77	31.90	0.13	0.41%	31.54	32.07	5857	1862	0.42%
2024-12-26	31.54	31.77	0.23	0.73%	31.40	31.78	4534	1433	0.33%
2024-12-25	31.79	31.54	-0.25	-0.79%	31.32	31.79	4913	1547	0.35%
2024-12-24	31.51	31.79	0.42	1.34%	31.36	31.95	5260	1667	0.38%
2024-12-23	32.16	31.37	-0.79	-2.46%	31.34	32.16	8623	2740	0.62%
2024-12-20	32.12	32.16	0.10	0.31%	31.94	32.55	8178	2641	0.59%
2024-12-19	32.23	32.06	-0.24	-0.74%	31.80	32.23	7075	2260	0.51%
2024-12-18	32.26	32.30	0.04	0.12%	32.03	32.42	10058	3239	0.72%
2024-12-17	33.25	32.26	-1.01	-3.04%	32.13	33.30	15803	5150	1.14%
2024-12-16	33.25	33.27	0.16	0.48%	33.05	33.59	12351	4113	0.89%
2024-12-13	33.84	33.11	-0.91	-2.67%	33.08	33.87	18261	6085	1.31%
2024-12-12	33.34	34.02	0.69	2.07%	33.23	34.05	21715	7334	1.56%
2024-12-11	33.28	33.33	0.00	0.00%	33.07	33.57	12327	4104	0.89%
2024-12-10	33.74	33.33	0.24	0.73%	33.15	33.90	20206	6753	1.45%
2024-12-09	32.85	33.09	0.26	0.79%	32.69	33.19	10744	3541	0.77%
2024-12-06	32.86	32.83	0.09	0.27%	32.62	33.07	9591	3150	0.69%
2024-12-05	33.16	32.74	-0.05	-0.15%	32.60	33.16	7742	2540	0.56%
2024-12-04	33.50	32.79	-0.87	-2.58%	32.75	33.65	14458	4792	1.04%
2024-12-03	33.82	33.66	-0.19	-0.56%	33.43	33.85	10234	3443	0.74%
2024-12-02	33.78	33.85	0.05	0.15%	33.58	33.98	14742	4982	1.06%
2024-11-29	33.22	33.80	0.52	1.56%	33.22	34.05	14985	5059	1.08%
2024-11-28	33.88	33.28	-0.09	-0.27%	33.20	33.88	9618	3215	0.69%
2024-11-27	33.10	33.37	0.11	0.33%	32.14	33.38	13664	4479	0.98%
2024-11-26	33.70	33.26	-0.49	-1.45%	33.17	33.97	11328	3808	0.81%
2024-11-25	33.27	33.75	0.58	1.75%	32.88	33.78	13064	4365	0.94%
2024-11-22	34.20	33.17	-1.02	-2.98%	33.05	34.34	16047	5418	1.15%
2024-11-21	34.94	34.19	-0.89	-2.54%	34.19	34.96	24158	8327	1.74%
2024-11-20	35.38	35.08	-0.33	-0.93%	34.46	35.38	31839	11119	2.29%
2024-11-19	34.88	35.41	0.63	1.81%	33.92	35.50	40429	14027	2.91%
2024-11-18	34.28	34.78	0.50	1.46%	32.84	35.15	37025	12597	2.66%
2024-11-15	33.75	34.28	0.34	1.00%	33.61	34.63	29891	10222	2.15%
2024-11-14	33.92	33.94	0.25	0.74%	33.73	34.50	25526	8701	1.84%
2024-11-13	33.34	33.69	0.33	0.99%	32.92	33.70	13296	4440	0.96%
2024-11-12	33.93	33.36	-0.61	-1.80%	33.21	34.07	18637	6289	1.34%
2024-11-11	33.13	33.97	0.97	2.94%	32.78	34.08	27361	9112	1.97%
2024-11-08	34.06	33.00	-0.54	-1.61%	32.80	34.10	20688	6869	1.49%
2024-11-07	32.54	33.54	0.64	1.95%	32.41	33.54	11779	3917	0.85%
2024-11-06	32.78	32.90	0.26	0.80%	32.51	33.11	12120	3982	0.87%
2024-11-05	32.33	32.64	0.39	1.21%	32.05	32.64	10843	3520	0.78%
2024-11-04	31.88	32.25	0.65	2.06%	31.52	32.34	9178	2939	0.66%
2024-11-01	32.16	31.60	-0.56	-1.74%	31.30	32.25	13205	4195	0.95%
2024-10-31	32.14	32.16	-0.10	-0.31%	31.96	32.49	10778	3460	0.77%
2024-10-30	32.00	32.26	-0.50	-1.53%	31.98	32.58	12613	4066	0.91%
2024-10-29	34.35	32.76	-1.24	-3.65%	32.75	34.37	20142	6694	1.45%
2024-10-28	33.60	34.00	0.49	1.46%	33.42	34.07	14338	4853	1.03%
2024-10-25	33.02	33.51	0.40	1.21%	33.02	33.80	12728	4257	0.92%
2024-10-24	33.05	33.11	-0.12	-0.36%	32.87	33.44	6727	2228	0.48%
2024-10-23	33.65	33.23	-0.32	-0.95%	33.10	33.74	13100	4370	0.94%
2024-10-22	32.88	33.55	0.65	1.98%	32.63	33.85	17984	6000	1.29%
2024-10-21	33.21	32.90	-0.23	-0.69%	32.60	33.23	19996	6577	1.44%
2024-10-18	33.00	33.13	0.12	0.36%	32.60	33.31	18387	6074	1.32%
2024-10-17	32.90	33.01	0.10	0.30%	32.80	33.20	10266	3385	0.74%
2024-10-16	32.50	32.91	0.34	1.04%	32.38	33.31	7804	2568	0.56%
2024-10-15	33.15	32.57	-0.60	-1.81%	32.54	33.33	10685	3516	0.77%
2024-10-14	32.62	33.17	0.55	1.69%	32.03	33.36	13324	4368	0.96%
2024-10-11	34.06	32.62	-1.36	-4.00%	32.17	34.48	19243	6338	1.38%
2024-10-10	33.95	33.98	0.07	0.21%	33.74	35.38	17292	5967	1.24%
2024-10-09	36.40	33.91	-3.41	-9.14%	33.80	36.40	25509	8896	1.83%
2024-10-08	40.92	37.32	0.12	0.32%	35.90	40.92	45604	17147	3.28%