中恒集团(600252)股票行情
中恒集团(600252)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 |
|---|
| 2025-12-12 | 2.78 | 2.76 | -0.01 | -0.36% | 2.75 | 2.79 | 623768 | 17264.81 | 1.96% |
| 2025-12-11 | 2.84 | 2.77 | -0.07 | -2.46% | 2.77 | 2.85 | 620525 | 17406.65 | 1.95% |
| 2025-12-10 | 2.85 | 2.84 | -0.02 | -0.70% | 2.81 | 2.86 | 590713 | 16709.17 | 1.86% |
| 2025-12-09 | 2.96 | 2.86 | -0.10 | -3.38% | 2.86 | 2.97 | 872828 | 25181.02 | 2.74% |
| 2025-12-08 | 3.00 | 2.96 | -0.04 | -1.33% | 2.94 | 3.02 | 903243 | 26785.38 | 2.84% |
| 2025-12-05 | 3.01 | 3.00 | 0.02 | 0.67% | 2.96 | 3.08 | 995307 | 29816.57 | 3.13% |
| 2025-12-04 | 2.99 | 2.98 | -0.03 | -1.00% | 2.93 | 3.00 | 1040217 | 30909.15 | 3.27% |
| 2025-12-03 | 2.94 | 3.01 | 0.07 | 2.38% | 2.93 | 3.10 | 1690273 | 50990.45 | 5.31% |
| 2025-12-02 | 2.95 | 2.94 | -0.03 | -1.01% | 2.90 | 2.97 | 826431 | 24258.75 | 2.60% |
| 2025-12-01 | 2.90 | 2.97 | 0.07 | 2.41% | 2.87 | 2.98 | 1318682 | 38733.79 | 4.14% |
| 2025-11-28 | 2.85 | 2.90 | 0.04 | 1.40% | 2.81 | 2.93 | 1254906 | 36111.05 | 3.94% |
| 2025-11-27 | 2.95 | 2.86 | -0.09 | -3.05% | 2.83 | 2.95 | 1917451 | 54742.18 | 6.02% |
| 2025-11-26 | 2.69 | 2.95 | 0.27 | 10.07% | 2.68 | 2.95 | 1291430 | 37435.62 | 4.06% |
| 2025-11-25 | 2.67 | 2.68 | 0.02 | 0.75% | 2.65 | 2.71 | 417747 | 11211.84 | 1.31% |
| 2025-11-24 | 2.64 | 2.66 | 0.03 | 1.14% | 2.64 | 2.69 | 439302 | 11731.51 | 1.38% |
| 2025-11-21 | 2.76 | 2.63 | -0.13 | -4.71% | 2.63 | 2.77 | 718215 | 19305.96 | 2.26% |
| 2025-11-20 | 2.77 | 2.76 | -0.02 | -0.72% | 2.75 | 2.79 | 399497 | 11065.11 | 1.25% |
| 2025-11-19 | 2.84 | 2.78 | -0.06 | -2.11% | 2.77 | 2.86 | 487657 | 13623.21 | 1.53% |
| 2025-11-18 | 2.90 | 2.84 | -0.07 | -2.41% | 2.82 | 2.93 | 608315 | 17396.14 | 1.91% |
| 2025-11-17 | 2.92 | 2.91 | -0.02 | -0.68% | 2.89 | 2.96 | 588234 | 17137.23 | 1.85% |
| 2025-11-14 | 2.90 | 2.93 | 0.01 | 0.34% | 2.90 | 2.95 | 609362 | 17889.69 | 1.91% |
| 2025-11-13 | 2.88 | 2.92 | 0.04 | 1.39% | 2.85 | 2.92 | 611846 | 17696.41 | 1.92% |
| 2025-11-12 | 2.89 | 2.88 | -0.02 | -0.69% | 2.86 | 2.92 | 504152 | 14542.34 | 1.58% |
| 2025-11-11 | 2.85 | 2.90 | 0.05 | 1.75% | 2.83 | 2.90 | 724966 | 20801.34 | 2.28% |
| 2025-11-10 | 2.79 | 2.85 | 0.06 | 2.15% | 2.79 | 2.87 | 650405 | 18484.35 | 2.04% |
| 2025-11-07 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.81 | 300297 | 8381.15 | 0.94% |
| 2025-11-06 | 2.81 | 2.78 | -0.03 | -1.07% | 2.77 | 2.82 | 393675 | 10955.91 | 1.24% |
| 2025-11-05 | 2.77 | 2.81 | 0.03 | 1.08% | 2.76 | 2.82 | 408889 | 11451.40 | 1.28% |
| 2025-11-04 | 2.81 | 2.78 | -0.03 | -1.07% | 2.77 | 2.81 | 393151 | 10963.36 | 1.23% |
| 2025-11-03 | 2.80 | 2.81 | 0.02 | 0.72% | 2.78 | 2.82 | 414388 | 11619.94 | 1.30% |
| 2025-10-31 | 2.75 | 2.79 | 0.05 | 1.82% | 2.74 | 2.81 | 520488 | 14503.92 | 1.63% |
| 2025-10-30 | 2.76 | 2.74 | -0.03 | -1.08% | 2.73 | 2.77 | 335352 | 9226.50 | 1.05% |
| 2025-10-29 | 2.78 | 2.77 | -0.01 | -0.36% | 2.74 | 2.78 | 320806 | 8837.30 | 1.01% |
| 2025-10-28 | 2.80 | 2.78 | -0.02 | -0.71% | 2.77 | 2.81 | 352523 | 9823.55 | 1.11% |
| 2025-10-27 | 2.82 | 2.80 | 0.00 | 0.00% | 2.79 | 2.83 | 460808 | 12920.13 | 1.45% |
| 2025-10-24 | 2.85 | 2.80 | -0.06 | -2.10% | 2.80 | 2.86 | 422059 | 11923.22 | 1.33% |
| 2025-10-23 | 2.85 | 2.86 | 0.01 | 0.35% | 2.80 | 2.87 | 471704 | 13348.49 | 1.48% |
| 2025-10-22 | 2.85 | 2.85 | 0.00 | 0.00% | 2.83 | 2.87 | 428581 | 12224.38 | 1.35% |
| 2025-10-21 | 2.80 | 2.85 | 0.05 | 1.79% | 2.79 | 2.85 | 570404 | 16147.61 | 1.79% |
| 2025-10-20 | 2.79 | 2.80 | 0.02 | 0.72% | 2.77 | 2.81 | 355629 | 9912.73 | 1.12% |
| 2025-10-17 | 2.82 | 2.78 | -0.04 | -1.42% | 2.77 | 2.85 | 604784 | 17003.00 | 1.90% |
| 2025-10-16 | 2.77 | 2.82 | 0.04 | 1.44% | 2.76 | 2.83 | 621270 | 17399.29 | 1.95% |
| 2025-10-15 | 2.73 | 2.78 | 0.04 | 1.46% | 2.72 | 2.78 | 362783 | 10006.95 | 1.14% |
| 2025-10-14 | 2.73 | 2.74 | 0.01 | 0.37% | 2.72 | 2.77 | 427180 | 11725.76 | 1.34% |
| 2025-10-13 | 2.70 | 2.73 | -0.03 | -1.09% | 2.68 | 2.74 | 416201 | 11296.15 | 1.31% |
| 2025-10-10 | 2.73 | 2.76 | 0.03 | 1.10% | 2.72 | 2.78 | 509260 | 14051.97 | 1.60% |
| 2025-10-09 | 2.73 | 2.73 | 0.00 | 0.00% | 2.69 | 2.74 | 426297 | 11597.76 | 1.34% |
| 2025-09-30 | 2.74 | 2.73 | -0.01 | -0.36% | 2.71 | 2.74 | 398620 | 10866.62 | 1.25% |
| 2025-09-29 | 2.71 | 2.74 | 0.09 | 3.40% | 2.68 | 2.81 | 793487 | 21755.82 | 2.49% |
| 2025-09-26 | 2.65 | 2.65 | -0.01 | -0.38% | 2.63 | 2.68 | 349127 | 9287.65 | 1.10% |
| 2025-09-25 | 2.70 | 2.66 | -0.05 | -1.85% | 2.66 | 2.71 | 382789 | 10256.63 | 1.20% |
| 2025-09-24 | 2.67 | 2.71 | 0.03 | 1.12% | 2.65 | 2.71 | 340784 | 9188.67 | 1.07% |
| 2025-09-23 | 2.79 | 2.68 | -0.12 | -4.29% | 2.65 | 2.79 | 733814 | 19730.41 | 2.30% |
| 2025-09-22 | 2.85 | 2.80 | -0.03 | -1.06% | 2.77 | 2.86 | 452651 | 12685.96 | 1.42% |
| 2025-09-19 | 2.88 | 2.83 | -0.06 | -2.08% | 2.81 | 2.91 | 814567 | 23143.85 | 2.56% |
| 2025-09-18 | 2.91 | 2.89 | -0.02 | -0.69% | 2.86 | 2.99 | 1238878 | 36422.34 | 3.89% |
| 2025-09-17 | 2.91 | 2.91 | 0.00 | 0.00% | 2.86 | 2.92 | 654342 | 18916.79 | 2.05% |
| 2025-09-16 | 2.87 | 2.91 | 0.03 | 1.04% | 2.84 | 2.94 | 901540 | 26075.71 | 2.83% |
| 2025-09-15 | 2.78 | 2.88 | 0.11 | 3.97% | 2.77 | 2.89 | 1092220 | 31065.28 | 3.43% |
| 2025-09-12 | 2.75 | 2.77 | 0.02 | 0.73% | 2.73 | 2.79 | 693560 | 19178.93 | 2.18% |
| 2025-09-11 | 2.73 | 2.75 | 0.02 | 0.73% | 2.68 | 2.75 | 461079 | 12517.09 | 1.45% |
| 2025-09-10 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.75 | 284768 | 7783.06 | 0.89% |
| 2025-09-09 | 2.74 | 2.72 | -0.02 | -0.73% | 2.71 | 2.76 | 405648 | 11103.02 | 1.27% |
| 2025-09-08 | 2.71 | 2.74 | 0.02 | 0.74% | 2.70 | 2.75 | 425558 | 11609.28 | 1.34% |
| 2025-09-05 | 2.70 | 2.72 | 0.02 | 0.74% | 2.66 | 2.72 | 441550 | 11862.01 | 1.39% |
| 2025-09-04 | 2.69 | 2.70 | 0.01 | 0.37% | 2.68 | 2.72 | 494418 | 13359.94 | 1.55% |
| 2025-09-03 | 2.74 | 2.69 | -0.06 | -2.18% | 2.68 | 2.76 | 434642 | 11794.38 | 1.37% |
| 2025-09-02 | 2.73 | 2.75 | 0.01 | 0.36% | 2.70 | 2.76 | 639619 | 17445.36 | 2.01% |
| 2025-09-01 | 2.76 | 2.74 | 0.01 | 0.37% | 2.71 | 2.81 | 1124092 | 30969.35 | 3.53% |
| 2025-08-29 | 2.76 | 2.73 | -0.02 | -0.73% | 2.71 | 2.77 | 511597 | 14002.64 | 1.61% |
| 2025-08-28 | 2.75 | 2.75 | -0.01 | -0.36% | 2.68 | 2.79 | 603828 | 16566.53 | 1.90% |
| 2025-08-27 | 2.87 | 2.76 | -0.10 | -3.50% | 2.76 | 2.87 | 703701 | 19825.75 | 2.21% |
| 2025-08-26 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.87 | 576948 | 16484.38 | 1.75% |
| 2025-08-25 | 2.87 | 2.87 | -0.01 | -0.35% | 2.86 | 2.91 | 715593 | 20599.36 | 2.17% |
| 2025-08-22 | 2.87 | 2.88 | 0.00 | 0.00% | 2.84 | 2.88 | 464546 | 13280.77 | 1.41% |
| 2025-08-21 | 2.89 | 2.88 | -0.01 | -0.35% | 2.86 | 2.90 | 530318 | 15278.64 | 1.61% |
| 2025-08-20 | 2.88 | 2.89 | 0.02 | 0.70% | 2.84 | 2.90 | 550764 | 15780.55 | 1.67% |
| 2025-08-19 | 2.85 | 2.87 | 0.01 | 0.35% | 2.84 | 2.91 | 660402 | 19060.62 | 2.00% |
| 2025-08-18 | 2.86 | 2.86 | 0.01 | 0.35% | 2.85 | 2.90 | 651916 | 18722.27 | 1.97% |
| 2025-08-15 | 2.85 | 2.85 | 0.00 | 0.00% | 2.83 | 2.87 | 596672 | 16995.53 | 1.81% |
上证大盘股票行情在线 K线走势图
中恒集团(600252)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
