恒太照明 (873339) - 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
2025-09-12	10.580	10.450	-0.100	-0.95%	10.450	10.670	11181	1177	0.74%
2025-09-11	10.470	10.550	0.010	0.09%	10.280	10.620	16198	1690	1.07%
2025-09-10	10.830	10.540	-0.260	-2.41%	10.500	10.850	18589	1974	1.23%
2025-09-09	11.330	10.800	-0.520	-4.59%	10.610	11.330	38251	4145	2.53%
2025-09-08	10.920	11.320	0.420	3.85%	10.920	11.500	51566	5781	3.42%
2025-09-05	10.710	10.900	0.360	3.42%	10.660	11.100	39163	4283	2.60%
2025-09-04	10.320	10.540	0.170	1.64%	10.320	10.700	28810	3040	1.91%
2025-09-03	10.290	10.370	0.130	1.27%	10.220	10.580	33582	3497	2.23%
2025-09-02	10.190	10.240	0.040	0.39%	10.030	10.340	17058	1745	1.13%
2025-09-01	10.150	10.200	0.000	0.00%	10.020	10.200	11029	1116	0.73%
2025-08-29	10.160	10.200	0.040	0.39%	10.000	10.300	18460	1874	1.22%
2025-08-28	9.980	10.160	0.110	1.09%	9.870	10.270	18121	1825	1.20%
2025-08-27	10.250	10.050	-0.230	-2.24%	9.980	10.280	19986	2026	1.32%
2025-08-26	10.330	10.280	-0.080	-0.77%	10.180	10.460	18053	1856	1.20%
2025-08-25	10.530	10.360	-0.050	-0.48%	10.260	10.530	20682	2143	1.37%
2025-08-22	10.600	10.410	-0.360	-3.34%	10.410	10.800	22660	2387	1.50%
2025-08-21	10.790	10.770	-0.050	-0.46%	10.680	10.930	21367	2307	1.42%
2025-08-20	10.530	10.820	0.090	0.84%	10.510	10.830	20553	2201	1.36%
2025-08-19	10.660	10.730	0.210	2.00%	10.630	10.970	41941	4520	2.78%
2025-08-18	10.220	10.520	0.300	2.94%	10.140	10.600	32795	3424	2.17%
2025-08-15	10.030	10.220	0.210	2.10%	9.940	10.330	18750	1900	1.24%
2025-08-14	10.280	10.010	-0.250	-2.44%	9.980	10.310	18227	1838	1.21%
2025-08-13	10.440	10.260	-0.170	-1.63%	10.180	10.450	20996	2160	1.39%
2025-08-12	10.500	10.430	-0.050	-0.48%	10.390	10.570	11499	1203	0.76%
2025-08-11	10.530	10.480	-0.060	-0.57%	10.420	10.610	16352	1720	1.08%
2025-08-08	10.620	10.540	-0.090	-0.85%	10.470	10.620	10303	1083	0.68%
2025-08-07	10.650	10.630	-0.030	-0.28%	10.560	10.700	12835	1361	0.85%
2025-08-06	10.710	10.660	-0.060	-0.56%	10.570	10.760	16520	1757	1.09%
2025-08-05	10.700	10.720	-0.010	-0.09%	10.600	10.750	8373	893	0.55%
2025-08-04	10.680	10.730	0.030	0.28%	10.520	10.730	10803	1146	0.72%
2025-08-01	10.720	10.700	-0.010	-0.09%	10.620	10.800	6477	693	0.43%
2025-07-31	10.800	10.710	-0.090	-0.83%	10.630	10.920	8939	962	0.59%
2025-07-30	10.980	10.800	-0.160	-1.46%	10.710	10.990	11206	1205	0.74%
2025-07-29	10.940	10.960	-0.020	-0.18%	10.700	10.990	11539	1245	0.76%
2025-07-28	11.000	10.980	-0.010	-0.09%	10.880	11.250	17339	1905	1.15%
2025-07-25	11.110	10.990	-0.070	-0.63%	10.920	11.180	10098	1113	0.67%
2025-07-24	10.930	11.060	0.140	1.28%	10.870	11.140	11134	1227	0.74%
2025-07-23	11.400	10.920	-0.400	-3.53%	10.860	11.480	21532	2406	1.43%
2025-07-22	11.110	11.320	0.320	2.91%	11.030	11.410	26853	3023	1.78%
2025-07-21	10.850	11.000	0.150	1.38%	10.800	11.080	11991	1311	0.79%
2025-07-18	10.880	10.850	-0.020	-0.18%	10.680	10.970	7650	826	0.51%
2025-07-17	10.850	10.870	0.040	0.37%	10.760	10.930	7535	814	0.50%
2025-07-16	10.930	10.830	-0.060	-0.55%	10.720	10.950	5899	637	0.39%
2025-07-15	11.170	10.890	-0.270	-2.42%	10.830	11.260	14407	1581	0.95%
2025-07-14	10.880	11.160	0.180	1.64%	10.880	11.280	11956	1328	0.79%
2025-07-11	10.880	10.980	0.100	0.92%	10.770	11.110	9043	991	0.60%
2025-07-10	10.820	10.880	0.110	1.02%	10.620	10.950	7097	768	0.47%
2025-07-09	10.870	10.770	-0.010	-0.09%	10.730	10.960	10418	1126	0.69%
2025-07-08	10.740	10.780	0.160	1.51%	10.630	10.900	7429	799	0.49%
2025-07-07	10.700	10.620	-0.160	-1.48%	10.550	11.000	17164	1835	1.14%
2025-07-04	11.130	10.780	-0.410	-3.66%	10.730	11.130	15706	1718	1.04%
2025-07-03	11.230	11.190	-0.010	-0.09%	11.030	11.470	14324	1610	0.95%
2025-07-02	11.050	11.200	0.120	1.08%	10.990	11.290	15575	1738	1.03%
2025-07-01	11.060	11.080	-0.020	-0.18%	10.930	11.120	6184	682	0.41%
2025-06-30	11.240	11.100	-0.090	-0.80%	10.950	11.240	10433	1155	0.69%
2025-06-27	11.060	11.190	0.150	1.36%	11.030	11.250	9447	1054	0.63%
2025-06-26	11.140	11.040	-0.070	-0.63%	10.970	11.290	14438	1610	0.96%
2025-06-25	11.170	11.110	0.010	0.09%	10.820	11.240	17697	1945	1.17%
2025-06-24	10.830	11.100	0.280	2.59%	10.830	11.190	12069	1334	0.80%
2025-06-23	10.590	10.820	0.270	2.56%	10.420	10.960	10494	1127	0.70%
2025-06-20	10.710	10.550	-0.110	-1.03%	10.380	10.890	12509	1324	0.83%
2025-06-19	11.120	10.660	-0.510	-4.57%	10.660	11.240	15845	1732	1.05%
2025-06-18	11.360	11.170	-0.270	-2.36%	11.000	11.490	14451	1612	0.96%
2025-06-17	11.800	11.440	-0.300	-2.56%	11.340	11.800	16435	1886	1.09%
2025-06-16	11.990	11.740	-0.020	-0.17%	11.530	11.990	12540	1468	0.83%
2025-06-13	12.000	11.760	-0.330	-2.73%	11.690	12.060	15693	1851	1.04%
2025-06-12	11.980	12.090	0.140	1.17%	11.850	12.180	20933	2525	1.39%
2025-06-11	11.970	11.950	0.120	1.01%	11.750	11.970	13983	1662	0.93%
2025-06-10	11.880	11.830	-0.170	-1.42%	11.590	12.010	16135	1908	1.07%
2025-06-09	11.560	12.000	0.430	3.72%	11.470	12.000	12344	1434	0.82%
2025-06-06	12.170	11.570	-0.160	-1.36%	11.560	12.290	18466	2181	1.22%
2025-06-05	11.730	11.730	0.120	1.03%	11.460	11.780	6342	735	0.42%