恒林股份(603661)股票行情
恒林股份(603661)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 | 29.00 | 29.39 | 0.44 | 1.52% | 28.95 | 29.73 | 8457 | 2479.11 | 0.61% |
| 2025-07-31 | 29.80 | 28.95 | -0.45 | -1.53% | 28.93 | 29.80 | 9670 | 2819.11 | 0.70% |
| 2025-07-30 | 29.35 | 29.40 | 0.05 | 0.17% | 29.07 | 29.63 | 9860 | 2898.30 | 0.71% |
| 2025-07-29 | 30.00 | 29.35 | -0.65 | -2.17% | 29.21 | 30.19 | 11806 | 3492.14 | 0.85% |
| 2025-07-28 | 29.20 | 30.00 | 0.80 | 2.74% | 29.03 | 30.13 | 14083 | 4177.16 | 1.01% |
| 2025-07-25 | 29.23 | 29.20 | -0.04 | -0.14% | 29.05 | 29.42 | 4975 | 1455.86 | 0.36% |
| 2025-07-24 | 29.50 | 29.24 | 0.23 | 0.79% | 28.99 | 29.50 | 8268 | 2415.90 | 0.59% |
| 2025-07-23 | 29.07 | 29.01 | 0.04 | 0.14% | 28.92 | 29.50 | 9711 | 2833.73 | 0.70% |
| 2025-07-22 | 29.15 | 28.97 | -0.18 | -0.62% | 28.76 | 29.21 | 7848 | 2270.33 | 0.56% |
| 2025-07-21 | 29.06 | 29.15 | 0.01 | 0.03% | 28.67 | 29.44 | 10335 | 3004.69 | 0.74% |
| 2025-07-18 | 29.12 | 29.14 | 0.02 | 0.07% | 28.80 | 29.31 | 9163 | 2659.69 | 0.66% |
| 2025-07-17 | 29.81 | 29.12 | -0.58 | -1.95% | 29.09 | 29.81 | 9299 | 2719.78 | 0.67% |
| 2025-07-16 | 29.50 | 29.70 | 0.36 | 1.23% | 29.43 | 29.95 | 9845 | 2922.98 | 0.71% |
| 2025-07-15 | 29.29 | 29.34 | 0.05 | 0.17% | 28.97 | 29.42 | 6782 | 1979.67 | 0.49% |
| 2025-07-14 | 29.50 | 29.29 | -0.29 | -0.98% | 28.96 | 29.62 | 14838 | 4331.77 | 1.07% |
| 2025-07-11 | 30.26 | 29.58 | -0.79 | -2.60% | 29.51 | 30.30 | 17303 | 5152.05 | 1.24% |
| 2025-07-10 | 30.47 | 30.37 | -0.05 | -0.16% | 29.98 | 30.58 | 11660 | 3526.86 | 0.84% |
| 2025-07-09 | 30.33 | 30.42 | -0.04 | -0.13% | 30.20 | 30.98 | 12670 | 3861.91 | 0.91% |
| 2025-07-08 | 30.50 | 30.46 | -0.14 | -0.46% | 30.19 | 30.82 | 10204 | 3100.04 | 0.73% |
| 2025-07-07 | 29.32 | 30.60 | 1.12 | 3.80% | 29.32 | 30.99 | 23140 | 7037.92 | 1.66% |
| 2025-07-04 | 29.90 | 29.48 | -0.55 | -1.83% | 29.41 | 30.00 | 14386 | 4271.57 | 1.03% |
| 2025-07-03 | 29.86 | 30.03 | 0.32 | 1.08% | 29.71 | 30.92 | 15180 | 4593.56 | 1.09% |
| 2025-07-02 | 30.46 | 29.71 | -0.75 | -2.46% | 29.70 | 30.99 | 21981 | 6655.46 | 1.58% |
| 2025-07-01 | 28.70 | 30.46 | 1.86 | 6.50% | 28.42 | 30.58 | 37274 | 11177.88 | 2.68% |
| 2025-06-30 | 28.68 | 28.60 | 0.03 | 0.11% | 28.36 | 28.73 | 7440 | 2120.31 | 0.54% |
| 2025-06-27 | 28.90 | 28.57 | -0.22 | -0.76% | 28.57 | 29.16 | 10771 | 3098.72 | 0.77% |
| 2025-06-26 | 28.89 | 28.79 | 0.01 | 0.03% | 28.52 | 29.06 | 14255 | 4093.82 | 1.03% |
| 2025-06-25 | 28.76 | 28.78 | -0.04 | -0.14% | 28.46 | 29.30 | 27917 | 8052.60 | 2.01% |
| 2025-06-24 | 27.45 | 28.82 | 1.49 | 5.45% | 27.45 | 30.06 | 41592 | 12123.12 | 2.99% |
| 2025-06-23 | 26.62 | 27.33 | 0.41 | 1.52% | 26.62 | 27.46 | 7599 | 2064.59 | 0.55% |
| 2025-06-20 | 27.02 | 26.92 | -0.08 | -0.30% | 26.88 | 27.21 | 3116 | 842.78 | 0.22% |
| 2025-06-19 | 27.35 | 27.00 | -0.35 | -1.28% | 26.89 | 27.35 | 5549 | 1501.52 | 0.40% |
| 2025-06-18 | 27.45 | 27.35 | -0.05 | -0.18% | 27.00 | 27.45 | 5221 | 1418.85 | 0.38% |
| 2025-06-17 | 27.30 | 27.40 | 0.15 | 0.55% | 27.20 | 28.33 | 7729 | 2128.72 | 0.56% |
| 2025-06-16 | 27.26 | 27.25 | -0.03 | -0.11% | 27.13 | 27.40 | 5835 | 1591.88 | 0.42% |
| 2025-06-13 | 28.31 | 28.00 | -0.31 | -1.10% | 27.82 | 28.96 | 17481 | 4943.43 | 1.26% |
| 2025-06-12 | 28.16 | 28.31 | 0.07 | 0.25% | 28.05 | 28.31 | 6270 | 1767.19 | 0.45% |
| 2025-06-11 | 27.88 | 28.24 | 0.32 | 1.15% | 27.84 | 28.33 | 9169 | 2580.40 | 0.66% |
| 2025-06-10 | 27.79 | 27.92 | 0.18 | 0.65% | 27.50 | 28.13 | 8712 | 2423.53 | 0.63% |
| 2025-06-09 | 27.53 | 27.74 | 0.22 | 0.80% | 27.44 | 27.74 | 6707 | 1854.49 | 0.48% |
| 2025-06-06 | 27.46 | 27.52 | 0.08 | 0.29% | 27.17 | 27.52 | 4799 | 1312.61 | 0.35% |
| 2025-06-05 | 27.43 | 27.44 | -0.06 | -0.22% | 27.32 | 27.61 | 4068 | 1116.51 | 0.29% |
| 2025-06-04 | 27.12 | 27.50 | 0.36 | 1.33% | 27.12 | 27.61 | 6985 | 1912.04 | 0.50% |
| 2025-06-03 | 27.15 | 27.14 | -0.11 | -0.40% | 26.83 | 27.43 | 4704 | 1272.99 | 0.34% |
| 2025-05-30 | 27.17 | 27.25 | 0.01 | 0.04% | 26.90 | 27.25 | 4938 | 1333.90 | 0.36% |
| 2025-05-29 | 26.96 | 27.24 | 0.13 | 0.48% | 26.96 | 27.29 | 9033 | 2453.12 | 0.65% |
| 2025-05-28 | 27.15 | 27.11 | 0.01 | 0.04% | 26.93 | 27.15 | 5788 | 1565.15 | 0.42% |
| 2025-05-27 | 27.15 | 27.10 | -0.06 | -0.22% | 26.97 | 27.28 | 6926 | 1876.91 | 0.50% |
| 2025-05-26 | 27.23 | 27.16 | 0.07 | 0.26% | 26.95 | 27.24 | 6474 | 1754.79 | 0.47% |
| 2025-05-23 | 27.45 | 27.09 | -0.19 | -0.70% | 27.05 | 27.45 | 8453 | 2301.34 | 0.61% |
| 2025-05-22 | 27.46 | 27.28 | -0.14 | -0.51% | 27.17 | 27.56 | 6334 | 1730.44 | 0.46% |
| 2025-05-21 | 27.66 | 27.42 | -0.10 | -0.36% | 27.21 | 27.66 | 6524 | 1787.01 | 0.47% |
| 2025-05-20 | 27.43 | 27.52 | 0.09 | 0.33% | 27.23 | 27.69 | 8496 | 2332.02 | 0.61% |
| 2025-05-19 | 27.54 | 27.43 | 0.05 | 0.18% | 27.10 | 27.54 | 9930 | 2709.61 | 0.71% |
| 2025-05-16 | 27.36 | 27.38 | -0.25 | -0.90% | 27.31 | 27.55 | 6724 | 1843.85 | 0.48% |
| 2025-05-15 | 28.38 | 27.63 | -0.20 | -0.72% | 27.40 | 28.46 | 11401 | 3162.62 | 0.82% |
| 2025-05-14 | 27.89 | 27.83 | 0.12 | 0.43% | 27.00 | 27.93 | 15939 | 4369.62 | 1.15% |
| 2025-05-13 | 27.98 | 27.71 | 0.47 | 1.73% | 27.60 | 28.79 | 23426 | 6590.24 | 1.68% |
| 2025-05-12 | 27.68 | 27.24 | 0.39 | 1.45% | 27.04 | 27.69 | 9845 | 2683.39 | 0.71% |
| 2025-05-09 | 27.13 | 26.85 | -0.15 | -0.56% | 26.61 | 27.13 | 5938 | 1595.79 | 0.43% |
| 2025-05-08 | 26.76 | 27.00 | 0.20 | 0.75% | 26.60 | 27.28 | 10717 | 2907.47 | 0.77% |
| 2025-05-07 | 26.71 | 26.80 | 0.10 | 0.37% | 26.60 | 27.50 | 11846 | 3183.88 | 0.85% |
| 2025-05-06 | 26.48 | 26.70 | 0.31 | 1.17% | 26.29 | 26.76 | 9326 | 2474.04 | 0.67% |
| 2025-04-30 | 26.50 | 26.39 | 0.02 | 0.08% | 26.25 | 26.65 | 5368 | 1418.03 | 0.39% |
| 2025-04-29 | 26.15 | 26.37 | 0.13 | 0.50% | 26.15 | 26.58 | 6295 | 1663.97 | 0.45% |
| 2025-04-28 | 26.39 | 26.24 | -0.68 | -2.53% | 25.72 | 26.50 | 12137 | 3159.98 | 0.87% |
| 2025-04-25 | 26.77 | 26.92 | 0.14 | 0.52% | 26.60 | 26.95 | 5790 | 1552.93 | 0.42% |
| 2025-04-24 | 26.95 | 26.78 | -0.08 | -0.30% | 26.50 | 27.16 | 7295 | 1954.01 | 0.52% |
| 2025-04-23 | 26.58 | 26.86 | 0.38 | 1.44% | 26.57 | 27.04 | 7134 | 1916.99 | 0.51% |
| 2025-04-22 | 26.25 | 26.48 | 0.06 | 0.23% | 26.25 | 26.62 | 3632 | 960.65 | 0.26% |
| 2025-04-21 | 26.10 | 26.42 | 0.37 | 1.42% | 25.74 | 26.44 | 5234 | 1369.81 | 0.38% |
| 2025-04-18 | 26.15 | 26.05 | 0.07 | 0.27% | 25.73 | 26.15 | 3928 | 1018.22 | 0.28% |
| 2025-04-17 | 25.99 | 25.98 | -0.05 | -0.19% | 25.81 | 26.37 | 6709 | 1754.19 | 0.48% |
| 2025-04-16 | 26.56 | 26.03 | -0.54 | -2.03% | 25.51 | 26.56 | 9056 | 2346.72 | 0.65% |
| 2025-04-15 | 26.03 | 26.57 | 0.46 | 1.76% | 25.83 | 26.97 | 11973 | 3152.14 | 0.86% |
| 2025-04-14 | 25.88 | 26.11 | 0.56 | 2.19% | 25.70 | 26.24 | 9292 | 2416.31 | 0.67% |
| 2025-04-11 | 25.33 | 25.55 | -0.04 | -0.16% | 25.31 | 25.95 | 8300 | 2132.91 | 0.60% |
| 2025-04-10 | 25.44 | 25.59 | 1.20 | 4.92% | 25.30 | 26.10 | 15983 | 4112.31 | 1.15% |
| 2025-04-09 | 24.30 | 24.39 | 0.09 | 0.37% | 22.90 | 24.43 | 16905 | 4010.80 | 1.22% |
| 2025-04-08 | 26.21 | 24.30 | -2.09 | -7.92% | 24.02 | 26.28 | 27907 | 6905.41 | 2.01% |
上证大盘股票行情在线 K线走势图
