川恒股份(002895)股票行情
川恒股份(002895)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 38.02 | 38.50 | 0.70 | 1.85% | 37.46 | 38.59 | 155563 | 59275.94 | 2.61% |
| 2026-02-02 | 40.31 | 37.80 | -4.20 | -10.00% | 37.80 | 40.33 | 219730 | 85259.44 | 3.68% |
| 2026-01-30 | 40.53 | 42.00 | 0.82 | 1.99% | 39.83 | 42.10 | 157922 | 64881.06 | 2.65% |
| 2026-01-29 | 42.64 | 41.18 | -1.30 | -3.06% | 40.64 | 43.08 | 155638 | 64681.19 | 2.61% |
| 2026-01-28 | 41.50 | 42.48 | 0.93 | 2.24% | 40.55 | 42.94 | 159985 | 67022.48 | 2.68% |
| 2026-01-27 | 42.10 | 41.55 | -0.64 | -1.52% | 40.42 | 42.99 | 156655 | 65068.94 | 2.63% |
| 2026-01-26 | 41.09 | 42.19 | 0.94 | 2.28% | 41.00 | 42.63 | 181986 | 76179.91 | 3.05% |
| 2026-01-23 | 40.78 | 41.25 | 0.47 | 1.15% | 40.00 | 41.41 | 134199 | 54628.72 | 2.25% |
| 2026-01-22 | 40.50 | 40.78 | 0.30 | 0.74% | 40.00 | 41.29 | 117786 | 47836.21 | 1.97% |
| 2026-01-21 | 39.54 | 40.48 | 1.10 | 2.79% | 38.72 | 40.91 | 153851 | 61680.98 | 2.58% |
| 2026-01-20 | 40.11 | 39.38 | -0.72 | -1.80% | 38.70 | 40.77 | 155195 | 61124.91 | 2.60% |
| 2026-01-19 | 38.49 | 40.10 | 1.51 | 3.91% | 38.21 | 40.24 | 145145 | 57506.88 | 2.43% |
| 2026-01-16 | 39.20 | 38.59 | -0.49 | -1.25% | 38.10 | 39.48 | 119337 | 46105.64 | 2.00% |
| 2026-01-15 | 38.00 | 39.08 | 0.92 | 2.41% | 37.80 | 40.05 | 163049 | 64084.50 | 2.73% |
| 2026-01-14 | 37.60 | 38.16 | 0.56 | 1.49% | 37.20 | 38.36 | 139648 | 52710.48 | 2.34% |
| 2026-01-13 | 37.20 | 37.60 | 0.40 | 1.08% | 37.15 | 38.64 | 158309 | 59706.98 | 2.65% |
| 2026-01-12 | 38.60 | 37.20 | -1.38 | -3.58% | 37.03 | 38.75 | 176051 | 65942.67 | 2.95% |
| 2026-01-09 | 38.00 | 38.58 | 0.28 | 0.73% | 37.53 | 38.78 | 105381 | 40395.19 | 1.77% |
| 2026-01-08 | 38.09 | 38.30 | 0.07 | 0.18% | 37.73 | 38.93 | 123379 | 47204.66 | 2.07% |
| 2026-01-07 | 39.71 | 38.23 | -1.21 | -3.07% | 37.89 | 39.84 | 148672 | 57166.65 | 2.49% |
| 2026-01-06 | 37.85 | 39.44 | 1.94 | 5.17% | 37.50 | 39.62 | 169787 | 65984.34 | 2.85% |
| 2026-01-05 | 37.37 | 37.50 | 0.84 | 2.29% | 37.30 | 38.32 | 112949 | 42647.62 | 1.89% |
| 2025-12-31 | 36.90 | 36.66 | -0.10 | -0.27% | 36.24 | 36.99 | 83337 | 30440.99 | 1.40% |
| 2025-12-30 | 36.24 | 36.76 | 0.04 | 0.11% | 36.14 | 37.61 | 111056 | 41143.86 | 1.86% |
| 2025-12-29 | 37.18 | 36.72 | -0.40 | -1.08% | 36.52 | 37.45 | 106797 | 39539.34 | 1.79% |
| 2025-12-26 | 37.10 | 37.12 | 0.39 | 1.06% | 36.55 | 37.45 | 102014 | 37768.49 | 1.71% |
| 2025-12-25 | 36.65 | 36.73 | 0.00 | 0.00% | 36.33 | 37.36 | 108056 | 39736.21 | 1.81% |
| 2025-12-24 | 36.02 | 36.73 | 0.75 | 2.08% | 35.52 | 36.80 | 104771 | 37894.46 | 1.76% |
| 2025-12-23 | 35.57 | 35.98 | 0.36 | 1.01% | 35.23 | 36.46 | 129144 | 46231.93 | 2.16% |
| 2025-12-22 | 35.48 | 35.62 | 0.18 | 0.51% | 35.13 | 35.79 | 119350 | 42329.39 | 2.00% |
| 2025-12-19 | 35.07 | 35.44 | 0.06 | 0.17% | 34.63 | 35.51 | 73335 | 25768.75 | 1.23% |
| 2025-12-18 | 34.97 | 35.38 | 0.25 | 0.71% | 34.82 | 35.84 | 77404 | 27490.60 | 1.30% |
| 2025-12-17 | 34.00 | 35.13 | 0.96 | 2.81% | 33.97 | 35.19 | 92101 | 31972.24 | 1.54% |
| 2025-12-16 | 34.93 | 34.17 | -0.83 | -2.37% | 33.29 | 34.93 | 97480 | 33042.45 | 1.63% |
| 2025-12-15 | 34.96 | 35.00 | -0.16 | -0.46% | 34.61 | 35.19 | 71125 | 24816.76 | 1.19% |
| 2025-12-12 | 35.29 | 35.16 | -0.19 | -0.54% | 34.42 | 35.54 | 113063 | 39388.59 | 1.90% |
| 2025-12-11 | 35.65 | 35.35 | -0.28 | -0.79% | 35.20 | 36.13 | 106469 | 37862.37 | 1.78% |
| 2025-12-10 | 35.50 | 35.63 | 0.01 | 0.03% | 34.86 | 35.67 | 84638 | 29829.40 | 1.42% |
| 2025-12-09 | 36.03 | 35.62 | -0.87 | -2.38% | 35.18 | 36.30 | 99072 | 35229.04 | 1.66% |
| 2025-12-08 | 37.36 | 36.49 | -0.80 | -2.15% | 35.80 | 37.40 | 151423 | 54912.66 | 2.54% |
| 2025-12-05 | 35.89 | 37.29 | 1.51 | 4.22% | 35.81 | 37.39 | 150716 | 55376.22 | 2.53% |
| 2025-12-04 | 35.80 | 35.78 | 0.17 | 0.48% | 35.30 | 36.27 | 78891 | 28191.47 | 1.32% |
| 2025-12-03 | 35.18 | 35.61 | 0.65 | 1.86% | 35.10 | 36.40 | 91374 | 32695.83 | 1.53% |
| 2025-12-02 | 35.39 | 34.96 | -0.39 | -1.10% | 34.85 | 35.43 | 49022 | 17206.99 | 0.82% |
| 2025-12-01 | 35.75 | 35.35 | -0.09 | -0.25% | 35.16 | 36.45 | 113387 | 40513.88 | 1.90% |
| 2025-11-28 | 34.50 | 35.44 | 0.73 | 2.10% | 34.45 | 35.65 | 84354 | 29681.84 | 1.41% |
| 2025-11-27 | 34.77 | 34.71 | 0.11 | 0.32% | 34.60 | 35.50 | 82400 | 28842.25 | 1.38% |
| 2025-11-26 | 34.55 | 34.60 | 0.08 | 0.23% | 34.33 | 35.14 | 105759 | 36730.83 | 1.77% |
| 2025-11-25 | 34.70 | 34.52 | -0.03 | -0.09% | 34.01 | 34.98 | 117169 | 40376.42 | 1.96% |
| 2025-11-24 | 35.03 | 34.55 | 0.10 | 0.29% | 33.56 | 35.20 | 144637 | 49725.02 | 2.42% |
| 2025-11-21 | 36.01 | 34.45 | -2.85 | -7.64% | 34.27 | 36.55 | 216440 | 75795.73 | 3.63% |
| 2025-11-20 | 37.33 | 37.30 | 0.22 | 0.59% | 36.82 | 38.84 | 135327 | 51046.95 | 2.27% |
| 2025-11-19 | 37.40 | 37.08 | -0.65 | -1.72% | 36.66 | 38.40 | 142151 | 52874.12 | 2.38% |
| 2025-11-18 | 38.70 | 37.73 | -1.21 | -3.11% | 37.00 | 39.88 | 215493 | 81847.99 | 3.61% |
| 2025-11-17 | 38.55 | 38.94 | 0.49 | 1.27% | 38.55 | 40.31 | 173436 | 68319.44 | 2.91% |
| 2025-11-14 | 37.51 | 38.45 | 0.38 | 1.00% | 37.51 | 39.35 | 201461 | 77597.08 | 3.38% |
| 2025-11-13 | 37.60 | 38.07 | 0.39 | 1.04% | 37.50 | 39.35 | 264129 | 101689.26 | 4.43% |
| 2025-11-12 | 38.20 | 37.68 | -1.15 | -2.96% | 36.51 | 38.45 | 241118 | 89813.64 | 4.04% |
| 2025-11-11 | 37.55 | 38.83 | 0.49 | 1.28% | 37.55 | 39.26 | 243808 | 93876.82 | 4.09% |
| 2025-11-10 | 38.99 | 38.34 | 0.22 | 0.58% | 37.72 | 40.85 | 367121 | 143646.00 | 6.15% |
| 2025-11-07 | 37.44 | 38.12 | 0.66 | 1.76% | 37.07 | 38.92 | 279063 | 106031.66 | 4.68% |
| 2025-11-06 | 36.60 | 37.46 | 1.59 | 4.43% | 36.32 | 39.39 | 352667 | 133523.78 | 5.91% |
| 2025-11-05 | 33.29 | 35.87 | 2.21 | 6.57% | 33.03 | 36.49 | 262968 | 91994.41 | 4.41% |
| 2025-11-04 | 34.60 | 33.66 | -0.83 | -2.41% | 33.30 | 35.46 | 181650 | 62234.43 | 3.04% |
| 2025-11-03 | 34.15 | 34.49 | 0.34 | 1.00% | 33.24 | 34.92 | 182923 | 62089.81 | 3.07% |
| 2025-10-31 | 34.01 | 34.15 | 0.28 | 0.83% | 33.74 | 35.17 | 287004 | 98700.66 | 4.81% |
| 2025-10-30 | 34.83 | 33.87 | 0.53 | 1.59% | 33.21 | 36.10 | 430260 | 147443.22 | 7.21% |
| 2025-10-29 | 30.35 | 33.34 | 3.03 | 10.00% | 30.35 | 33.34 | 215831 | 69287.70 | 3.62% |
| 2025-10-28 | 29.19 | 30.31 | 1.17 | 4.02% | 29.08 | 30.44 | 167310 | 50038.87 | 2.80% |
| 2025-10-27 | 29.00 | 29.14 | 0.42 | 1.46% | 28.92 | 29.50 | 123517 | 36059.40 | 2.07% |
| 2025-10-24 | 29.20 | 28.72 | -0.17 | -0.59% | 28.51 | 29.43 | 90766 | 26204.63 | 1.52% |
| 2025-10-23 | 28.71 | 28.89 | 0.29 | 1.01% | 28.04 | 29.02 | 100543 | 28676.47 | 1.69% |
| 2025-10-22 | 28.56 | 28.60 | -0.11 | -0.38% | 28.30 | 28.83 | 62989 | 18000.13 | 1.06% |
| 2025-10-21 | 28.56 | 28.71 | 0.28 | 0.98% | 28.03 | 29.04 | 93400 | 26819.61 | 1.57% |
| 2025-10-20 | 28.89 | 28.43 | -0.08 | -0.28% | 28.15 | 28.90 | 103360 | 29387.23 | 1.73% |
| 2025-10-17 | 29.07 | 28.51 | -0.71 | -2.43% | 28.46 | 29.37 | 105462 | 30349.59 | 1.77% |
| 2025-10-16 | 30.25 | 29.22 | -1.03 | -3.40% | 29.00 | 30.40 | 143266 | 42278.56 | 2.40% |
| 2025-10-15 | 30.81 | 30.25 | -0.49 | -1.59% | 29.84 | 30.98 | 179939 | 54415.71 | 3.02% |
| 2025-10-14 | 31.50 | 30.74 | -0.40 | -1.28% | 30.52 | 32.01 | 151724 | 47608.88 | 2.54% |
| 2025-10-13 | 30.73 | 31.14 | -0.56 | -1.77% | 30.29 | 31.69 | 179929 | 55650.11 | 3.02% |
深证大盘股票行情在线 K线走势图
川恒股份(002895)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
