恒立液压(601100)股票行情
恒立液压(601100)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 |
|---|
| 2025-08-01 | 73.57 | 73.16 | -0.44 | -0.60% | 72.33 | 73.85 | 64960 | 47445.27 | 0.48% |
| 2025-07-31 | 74.84 | 73.60 | -1.60 | -2.13% | 73.32 | 75.13 | 98688 | 73136.67 | 0.74% |
| 2025-07-30 | 75.78 | 75.20 | -0.60 | -0.79% | 74.75 | 76.48 | 62654 | 47313.25 | 0.47% |
| 2025-07-29 | 75.20 | 75.80 | 0.71 | 0.95% | 74.88 | 76.24 | 81216 | 61381.17 | 0.61% |
| 2025-07-28 | 75.63 | 75.09 | -0.54 | -0.71% | 74.61 | 76.47 | 82226 | 61806.45 | 0.61% |
| 2025-07-25 | 77.24 | 75.63 | -1.93 | -2.49% | 75.20 | 77.70 | 130369 | 99263.46 | 0.97% |
| 2025-07-24 | 78.53 | 77.56 | -1.69 | -2.13% | 77.41 | 79.45 | 104276 | 81444.18 | 0.78% |
| 2025-07-23 | 80.44 | 79.25 | -1.13 | -1.41% | 77.00 | 80.58 | 147830 | 116458.88 | 1.10% |
| 2025-07-22 | 78.55 | 80.38 | 2.79 | 3.60% | 78.45 | 85.35 | 311821 | 254284.78 | 2.33% |
| 2025-07-21 | 79.57 | 77.59 | 1.19 | 1.56% | 75.56 | 79.93 | 103462 | 79710.18 | 0.77% |
| 2025-07-18 | 76.64 | 76.40 | 0.10 | 0.13% | 75.06 | 76.80 | 78604 | 59679.00 | 0.59% |
| 2025-07-17 | 76.30 | 76.30 | 0.00 | 0.00% | 75.51 | 76.68 | 74661 | 56835.71 | 0.56% |
| 2025-07-16 | 73.52 | 76.30 | 2.78 | 3.78% | 72.66 | 76.90 | 167752 | 126772.17 | 1.25% |
| 2025-07-15 | 71.85 | 73.52 | 1.70 | 2.37% | 71.50 | 73.52 | 103000 | 75142.72 | 0.77% |
| 2025-07-14 | 71.92 | 71.82 | 0.56 | 0.79% | 70.93 | 72.58 | 80673 | 57950.07 | 0.60% |
| 2025-07-11 | 70.18 | 71.26 | 1.06 | 1.51% | 70.15 | 72.60 | 95790 | 68499.16 | 0.71% |
| 2025-07-10 | 71.08 | 70.20 | -0.83 | -1.17% | 68.88 | 71.16 | 95882 | 67187.18 | 0.72% |
| 2025-07-09 | 72.41 | 71.03 | -1.03 | -1.43% | 71.03 | 72.84 | 86457 | 61929.32 | 0.64% |
| 2025-07-08 | 68.00 | 72.06 | 3.46 | 5.04% | 67.90 | 72.28 | 131470 | 93248.28 | 0.98% |
| 2025-07-07 | 68.70 | 68.60 | -0.53 | -0.77% | 68.02 | 69.00 | 52648 | 35974.82 | 0.39% |
| 2025-07-04 | 67.58 | 69.13 | 1.20 | 1.77% | 67.50 | 69.88 | 99751 | 68630.36 | 0.74% |
| 2025-07-03 | 69.58 | 67.93 | -1.82 | -2.61% | 66.46 | 69.58 | 194353 | 131002.65 | 1.45% |
| 2025-07-02 | 70.50 | 69.75 | -1.05 | -1.48% | 69.60 | 70.99 | 57444 | 40248.52 | 0.43% |
| 2025-07-01 | 72.27 | 70.80 | -1.20 | -1.67% | 70.50 | 72.27 | 56819 | 40268.82 | 0.42% |
| 2025-06-30 | 70.21 | 72.00 | 1.79 | 2.55% | 70.00 | 72.45 | 84515 | 60723.17 | 0.63% |
| 2025-06-27 | 69.75 | 70.21 | 0.41 | 0.59% | 68.76 | 71.30 | 64450 | 45393.04 | 0.48% |
| 2025-06-26 | 70.97 | 70.50 | -0.46 | -0.65% | 70.30 | 71.88 | 55768 | 39575.30 | 0.42% |
| 2025-06-25 | 69.70 | 70.96 | 1.57 | 2.26% | 69.39 | 71.46 | 94143 | 66531.10 | 0.70% |
| 2025-06-24 | 67.04 | 69.39 | 2.62 | 3.92% | 67.02 | 69.49 | 98727 | 67842.20 | 0.74% |
| 2025-06-23 | 66.66 | 66.77 | -0.51 | -0.76% | 65.82 | 66.90 | 70673 | 46860.02 | 0.53% |
| 2025-06-20 | 69.00 | 67.28 | -2.48 | -3.56% | 67.04 | 69.76 | 91400 | 61980.57 | 0.68% |
| 2025-06-19 | 68.97 | 69.76 | 0.72 | 1.04% | 68.97 | 72.10 | 141516 | 100399.77 | 1.06% |
| 2025-06-18 | 67.50 | 69.04 | 1.43 | 2.12% | 67.45 | 70.70 | 128700 | 89782.74 | 0.96% |
| 2025-06-17 | 66.90 | 67.61 | 0.71 | 1.06% | 66.90 | 68.79 | 67739 | 45904.84 | 0.51% |
| 2025-06-16 | 68.50 | 66.90 | -1.62 | -2.36% | 66.90 | 68.71 | 83378 | 56117.01 | 0.62% |
| 2025-06-13 | 69.05 | 68.52 | -0.79 | -1.14% | 67.90 | 69.70 | 59888 | 41088.96 | 0.45% |
| 2025-06-12 | 68.50 | 69.31 | 0.51 | 0.74% | 68.32 | 70.75 | 80882 | 56452.54 | 0.60% |
| 2025-06-11 | 70.40 | 68.80 | -1.65 | -2.34% | 68.80 | 70.61 | 73979 | 51443.62 | 0.55% |
| 2025-06-10 | 70.45 | 70.45 | 0.00 | 0.00% | 68.98 | 71.39 | 89210 | 62585.90 | 0.67% |
| 2025-06-09 | 70.02 | 70.45 | -0.70 | -0.98% | 70.02 | 71.20 | 87880 | 61960.01 | 0.66% |
| 2025-06-06 | 69.19 | 71.15 | 2.02 | 2.92% | 69.19 | 72.20 | 202426 | 144424.06 | 1.51% |
| 2025-06-05 | 66.65 | 69.13 | 2.30 | 3.44% | 66.20 | 69.17 | 125117 | 84572.04 | 0.93% |
| 2025-06-04 | 66.65 | 66.83 | 0.13 | 0.19% | 66.60 | 67.40 | 57513 | 38490.54 | 0.43% |
| 2025-06-03 | 67.78 | 66.70 | -1.42 | -2.08% | 66.40 | 68.10 | 78787 | 52741.20 | 0.59% |
| 2025-05-30 | 68.14 | 68.12 | -0.01 | -0.01% | 67.30 | 68.65 | 49468 | 33639.38 | 0.37% |
| 2025-05-29 | 67.52 | 68.13 | 0.58 | 0.86% | 67.49 | 69.42 | 68101 | 46706.68 | 0.51% |
| 2025-05-28 | 67.48 | 67.55 | 0.16 | 0.24% | 67.17 | 68.29 | 42786 | 28937.64 | 0.32% |
| 2025-05-27 | 69.10 | 67.39 | -1.86 | -2.69% | 67.25 | 69.29 | 71978 | 48860.24 | 0.54% |
| 2025-05-26 | 69.37 | 69.25 | -0.54 | -0.77% | 68.70 | 70.01 | 50056 | 34603.85 | 0.37% |
| 2025-05-23 | 70.34 | 69.79 | -0.69 | -0.98% | 69.77 | 71.30 | 55546 | 39144.59 | 0.41% |
| 2025-05-22 | 70.85 | 70.48 | -0.45 | -0.63% | 70.30 | 71.22 | 49799 | 35150.06 | 0.37% |
| 2025-05-21 | 70.67 | 70.93 | 0.28 | 0.40% | 69.85 | 71.33 | 70376 | 49763.92 | 0.52% |
| 2025-05-20 | 70.50 | 70.65 | 0.15 | 0.21% | 69.80 | 71.50 | 111397 | 78670.48 | 0.83% |
| 2025-05-19 | 74.18 | 70.50 | -3.70 | -4.99% | 69.30 | 74.18 | 200922 | 142733.86 | 1.50% |
| 2025-05-16 | 73.10 | 74.20 | 0.84 | 1.15% | 73.02 | 75.88 | 82834 | 61802.40 | 0.62% |
| 2025-05-15 | 74.39 | 73.36 | -1.36 | -1.82% | 72.44 | 74.39 | 76304 | 55845.41 | 0.57% |
| 2025-05-14 | 74.99 | 74.72 | -0.45 | -0.60% | 74.12 | 75.71 | 66123 | 49499.56 | 0.49% |
| 2025-05-13 | 77.50 | 75.17 | -1.59 | -2.07% | 74.50 | 77.50 | 104123 | 78941.08 | 0.78% |
| 2025-05-12 | 77.27 | 76.76 | 0.66 | 0.87% | 75.54 | 77.99 | 109192 | 83733.98 | 0.81% |
| 2025-05-09 | 77.79 | 76.10 | -2.02 | -2.59% | 75.70 | 77.79 | 80362 | 61332.52 | 0.60% |
| 2025-05-08 | 78.25 | 78.12 | -1.08 | -1.36% | 77.02 | 79.29 | 82435 | 64340.66 | 0.61% |
| 2025-05-07 | 80.10 | 79.20 | 1.25 | 1.60% | 76.76 | 81.59 | 132867 | 104606.52 | 0.99% |
| 2025-05-06 | 75.00 | 77.95 | 3.53 | 4.74% | 73.20 | 78.50 | 176682 | 136093.67 | 1.32% |
| 2025-04-30 | 73.60 | 74.42 | 0.71 | 0.96% | 73.05 | 75.60 | 118204 | 88024.05 | 0.88% |
| 2025-04-29 | 69.89 | 73.71 | 2.54 | 3.57% | 69.69 | 74.22 | 111964 | 81363.27 | 0.84% |
| 2025-04-28 | 72.00 | 71.17 | -0.63 | -0.88% | 70.93 | 72.99 | 57714 | 41366.90 | 0.43% |
| 2025-04-25 | 72.52 | 71.80 | -0.72 | -0.99% | 70.81 | 72.80 | 73749 | 53091.57 | 0.55% |
| 2025-04-24 | 74.00 | 72.52 | -1.84 | -2.47% | 71.68 | 74.63 | 123835 | 90289.33 | 0.92% |
| 2025-04-23 | 71.95 | 74.36 | 4.03 | 5.73% | 71.68 | 75.18 | 193035 | 141998.02 | 1.44% |
| 2025-04-22 | 72.20 | 70.33 | -1.87 | -2.59% | 69.68 | 72.20 | 103165 | 72970.66 | 0.77% |
| 2025-04-21 | 68.50 | 72.20 | 3.48 | 5.06% | 67.86 | 73.10 | 115851 | 82415.36 | 0.86% |
| 2025-04-18 | 68.12 | 68.72 | 0.22 | 0.32% | 67.86 | 69.46 | 52419 | 35998.72 | 0.39% |
| 2025-04-17 | 67.83 | 68.50 | 0.15 | 0.22% | 67.00 | 69.11 | 84122 | 57463.52 | 0.63% |
| 2025-04-16 | 69.62 | 68.35 | -1.79 | -2.55% | 67.09 | 69.98 | 157268 | 106802.99 | 1.17% |
| 2025-04-15 | 74.00 | 70.14 | -2.89 | -3.96% | 68.91 | 74.00 | 215958 | 151590.34 | 1.61% |
| 2025-04-14 | 76.26 | 73.03 | -2.57 | -3.40% | 72.98 | 76.96 | 127091 | 95229.36 | 0.95% |
| 2025-04-11 | 74.08 | 75.60 | 1.40 | 1.89% | 73.35 | 77.48 | 105605 | 80001.40 | 0.79% |
| 2025-04-10 | 75.00 | 74.20 | 2.84 | 3.98% | 73.38 | 76.40 | 165132 | 123561.34 | 1.23% |
| 2025-04-09 | 69.50 | 71.36 | 0.48 | 0.68% | 68.00 | 72.00 | 196038 | 137771.58 | 1.46% |
| 2025-04-08 | 72.97 | 70.88 | 0.05 | 0.07% | 67.47 | 72.97 | 214706 | 148031.09 | 1.60% |
上证大盘股票行情在线 K线走势图
