中恒电气(002364)股票行情
中恒电气(002364)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 |
|---|
| 2026-03-25 | 29.50 | 29.90 | 0.86 | 2.96% | 29.31 | 30.16 | 259276 | 77407.77 | 4.65% |
| 2026-03-24 | 29.31 | 29.04 | 0.02 | 0.07% | 27.79 | 29.55 | 270485 | 77362.02 | 4.85% |
| 2026-03-23 | 28.87 | 29.02 | -0.09 | -0.31% | 28.42 | 30.50 | 334762 | 98739.26 | 6.00% |
| 2026-03-20 | 30.68 | 29.11 | -1.21 | -3.99% | 29.10 | 30.86 | 257154 | 77257.78 | 4.61% |
| 2026-03-19 | 30.01 | 30.32 | -0.91 | -2.91% | 30.01 | 30.88 | 206399 | 62794.65 | 3.70% |
| 2026-03-18 | 30.60 | 31.23 | 0.88 | 2.90% | 30.10 | 31.39 | 264024 | 81346.38 | 4.73% |
| 2026-03-17 | 32.69 | 30.35 | -2.26 | -6.93% | 30.11 | 32.89 | 354909 | 110783.41 | 6.36% |
| 2026-03-16 | 32.31 | 32.61 | -0.25 | -0.76% | 31.15 | 32.65 | 332002 | 105949.12 | 5.95% |
| 2026-03-13 | 33.84 | 32.86 | -1.77 | -5.11% | 32.65 | 34.28 | 359403 | 120236.11 | 6.44% |
| 2026-03-12 | 36.30 | 34.63 | -1.66 | -4.57% | 34.06 | 36.49 | 438089 | 152951.23 | 7.85% |
| 2026-03-11 | 36.85 | 36.29 | -0.22 | -0.60% | 36.02 | 37.37 | 543990 | 199387.00 | 9.75% |
| 2026-03-10 | 35.66 | 36.51 | 1.39 | 3.96% | 35.31 | 36.70 | 578431 | 209445.03 | 10.36% |
| 2026-03-09 | 34.10 | 35.12 | -0.54 | -1.51% | 33.01 | 35.49 | 731566 | 248969.59 | 13.11% |
| 2026-03-06 | 33.30 | 35.66 | 2.84 | 8.65% | 33.20 | 36.10 | 831750 | 294477.62 | 14.90% |
| 2026-03-05 | 33.21 | 32.82 | 0.62 | 1.93% | 32.45 | 33.80 | 313377 | 103694.30 | 5.62% |
| 2026-03-04 | 31.53 | 32.20 | 0.11 | 0.34% | 31.30 | 33.44 | 319409 | 103722.05 | 5.72% |
| 2026-03-03 | 35.74 | 32.09 | -3.57 | -10.01% | 32.09 | 35.94 | 506557 | 167407.33 | 9.08% |
| 2026-03-02 | 34.10 | 35.66 | 0.98 | 2.83% | 34.06 | 36.99 | 455288 | 162201.44 | 8.16% |
| 2026-02-27 | 34.75 | 34.68 | -0.80 | -2.25% | 34.35 | 35.20 | 259757 | 90095.02 | 4.65% |
| 2026-02-26 | 35.43 | 35.48 | 0.00 | 0.00% | 34.20 | 35.80 | 383695 | 135303.00 | 6.87% |
| 2026-02-25 | 34.94 | 35.48 | 0.86 | 2.48% | 34.51 | 36.19 | 374609 | 132231.91 | 6.71% |
| 2026-02-24 | 34.22 | 34.62 | 0.86 | 2.55% | 32.73 | 35.50 | 397163 | 136469.12 | 7.12% |
| 2026-02-13 | 34.43 | 33.76 | -1.21 | -3.46% | 33.66 | 34.74 | 381362 | 130050.73 | 6.83% |
| 2026-02-12 | 32.29 | 34.97 | 3.18 | 10.00% | 32.10 | 34.97 | 510201 | 173371.75 | 9.14% |
| 2026-02-11 | 31.97 | 31.79 | -0.16 | -0.50% | 31.71 | 32.97 | 213192 | 68408.13 | 3.82% |
| 2026-02-10 | 31.28 | 31.95 | 0.52 | 1.65% | 31.03 | 32.45 | 248136 | 79229.55 | 4.45% |
| 2026-02-09 | 30.35 | 31.43 | 1.82 | 6.15% | 29.74 | 32.14 | 361080 | 112042.84 | 6.47% |
| 2026-02-06 | 29.26 | 29.61 | -0.15 | -0.50% | 28.59 | 30.56 | 301417 | 89155.32 | 5.40% |
| 2026-02-05 | 32.48 | 29.76 | -3.31 | -10.01% | 29.76 | 32.71 | 422702 | 128235.77 | 7.57% |
| 2026-02-04 | 32.70 | 33.07 | 0.33 | 1.01% | 32.50 | 34.20 | 568531 | 188665.56 | 10.19% |
| 2026-02-03 | 30.29 | 32.74 | 2.98 | 10.01% | 29.50 | 32.74 | 569932 | 180715.30 | 10.21% |
| 2026-02-02 | 30.87 | 29.76 | -1.64 | -5.22% | 29.66 | 31.73 | 267282 | 81902.39 | 4.79% |
| 2026-01-30 | 33.26 | 31.40 | -1.32 | -4.03% | 30.81 | 33.76 | 422106 | 134656.72 | 7.56% |
| 2026-01-29 | 32.40 | 32.72 | 0.32 | 0.99% | 31.49 | 33.49 | 478116 | 154915.84 | 8.57% |
| 2026-01-28 | 31.30 | 32.40 | 1.05 | 3.35% | 31.28 | 32.46 | 473486 | 151311.97 | 8.48% |
| 2026-01-27 | 31.11 | 31.35 | 0.06 | 0.19% | 29.86 | 31.80 | 336621 | 104006.23 | 6.03% |
| 2026-01-26 | 31.05 | 31.29 | 1.00 | 3.30% | 30.38 | 32.28 | 447091 | 140530.75 | 8.01% |
| 2026-01-23 | 30.69 | 30.29 | -0.36 | -1.17% | 30.20 | 30.85 | 253149 | 77024.02 | 4.54% |
| 2026-01-22 | 31.14 | 30.65 | -0.44 | -1.42% | 30.26 | 32.06 | 289572 | 88810.98 | 5.19% |
| 2026-01-21 | 29.51 | 31.09 | 1.21 | 4.05% | 29.50 | 31.30 | 352329 | 107965.21 | 6.31% |
| 2026-01-20 | 31.42 | 29.88 | -1.67 | -5.29% | 29.64 | 31.44 | 409948 | 123630.96 | 7.35% |
| 2026-01-19 | 30.78 | 31.55 | 0.12 | 0.38% | 30.51 | 32.30 | 356575 | 112571.01 | 6.39% |
| 2026-01-16 | 32.90 | 31.43 | -0.91 | -2.81% | 31.32 | 33.34 | 435180 | 138382.80 | 7.80% |
| 2026-01-15 | 34.00 | 32.34 | -2.72 | -7.76% | 31.72 | 34.08 | 647571 | 211222.91 | 11.60% |
| 2026-01-14 | 33.34 | 35.06 | 1.97 | 5.95% | 32.09 | 36.39 | 849112 | 288187.06 | 15.21% |
| 2026-01-13 | 32.65 | 33.09 | 0.12 | 0.36% | 32.33 | 34.49 | 724909 | 242244.05 | 12.99% |
| 2026-01-12 | 33.25 | 32.97 | 1.35 | 4.27% | 32.66 | 34.77 | 948299 | 317984.31 | 16.99% |
| 2026-01-09 | 29.98 | 31.62 | 2.35 | 8.03% | 29.13 | 32.20 | 906937 | 280782.81 | 16.25% |
| 2026-01-08 | 29.77 | 29.27 | 0.17 | 0.58% | 28.77 | 30.65 | 688741 | 204201.44 | 12.34% |
| 2026-01-07 | 27.19 | 29.10 | 1.60 | 5.82% | 27.05 | 29.72 | 775081 | 221520.53 | 13.89% |
| 2026-01-06 | 26.60 | 27.50 | 0.87 | 3.27% | 26.32 | 27.88 | 539471 | 147348.22 | 9.67% |
| 2026-01-05 | 26.45 | 26.63 | 0.19 | 0.72% | 25.90 | 27.18 | 380664 | 101158.28 | 6.82% |
| 2025-12-31 | 26.38 | 26.44 | 0.04 | 0.15% | 26.21 | 27.01 | 297406 | 79208.65 | 5.33% |
| 2025-12-30 | 26.10 | 26.40 | 0.01 | 0.04% | 25.92 | 26.66 | 286659 | 75401.05 | 5.14% |
| 2025-12-29 | 26.79 | 26.39 | -0.53 | -1.97% | 26.26 | 27.06 | 251540 | 66904.20 | 4.51% |
| 2025-12-26 | 27.01 | 26.92 | -0.09 | -0.33% | 26.52 | 27.30 | 403306 | 108801.27 | 7.23% |
| 2025-12-25 | 27.54 | 27.01 | -0.66 | -2.39% | 26.50 | 27.54 | 627562 | 169194.02 | 11.24% |
| 2025-12-24 | 25.15 | 27.67 | 2.52 | 10.02% | 25.08 | 27.67 | 547344 | 148166.83 | 9.81% |
| 2025-12-23 | 24.64 | 25.15 | 0.50 | 2.03% | 24.20 | 25.42 | 313076 | 78194.68 | 5.61% |
| 2025-12-22 | 23.36 | 24.65 | 1.37 | 5.88% | 23.31 | 24.96 | 461252 | 112326.77 | 8.26% |
| 2025-12-19 | 24.41 | 23.28 | 0.08 | 0.34% | 23.16 | 25.19 | 355756 | 84567.48 | 6.37% |
| 2025-12-18 | 24.02 | 23.20 | -1.20 | -4.92% | 23.20 | 24.10 | 243301 | 57261.57 | 4.36% |
| 2025-12-17 | 23.65 | 24.40 | 0.72 | 3.04% | 23.41 | 24.68 | 226586 | 54565.43 | 4.06% |
| 2025-12-16 | 24.60 | 23.68 | -0.91 | -3.70% | 23.33 | 24.66 | 210786 | 50048.31 | 3.78% |
| 2025-12-15 | 25.10 | 24.59 | -0.74 | -2.92% | 24.52 | 25.48 | 244754 | 60919.97 | 4.39% |
| 2025-12-12 | 24.29 | 25.33 | 1.01 | 4.15% | 24.20 | 25.58 | 392448 | 98156.55 | 7.03% |
| 2025-12-11 | 25.66 | 24.32 | -1.24 | -4.85% | 24.27 | 25.88 | 278501 | 69146.30 | 4.99% |
| 2025-12-10 | 25.02 | 25.56 | 0.59 | 2.36% | 23.90 | 25.60 | 479453 | 119397.29 | 8.59% |
| 2025-12-09 | 24.75 | 24.97 | 0.59 | 2.42% | 24.71 | 25.91 | 403479 | 101650.62 | 7.23% |
| 2025-12-08 | 23.77 | 24.38 | 0.67 | 2.83% | 23.77 | 24.60 | 250883 | 61089.82 | 4.50% |
| 2025-12-05 | 23.50 | 23.71 | 0.18 | 0.76% | 23.06 | 23.86 | 161882 | 38235.40 | 2.90% |
| 2025-12-04 | 23.30 | 23.53 | 0.00 | 0.00% | 23.10 | 23.67 | 136364 | 31964.69 | 2.44% |
| 2025-12-03 | 23.45 | 23.53 | 0.05 | 0.21% | 23.40 | 24.20 | 205193 | 48683.96 | 3.68% |
| 2025-12-02 | 23.69 | 23.48 | -0.24 | -1.01% | 23.31 | 23.90 | 120588 | 28349.13 | 2.16% |
| 2025-12-01 | 23.65 | 23.72 | -0.05 | -0.21% | 23.45 | 23.97 | 132883 | 31510.06 | 2.38% |
| 2025-11-28 | 23.58 | 23.77 | 0.24 | 1.02% | 23.48 | 24.13 | 165820 | 39429.32 | 2.97% |
| 2025-11-27 | 23.80 | 23.53 | -0.36 | -1.51% | 23.42 | 24.27 | 190453 | 45404.04 | 3.41% |
| 2025-11-26 | 24.05 | 23.89 | -0.27 | -1.12% | 23.72 | 24.46 | 364326 | 87948.02 | 6.53% |
| 2025-11-25 | 22.70 | 24.16 | 1.47 | 6.48% | 22.69 | 24.40 | 497011 | 118853.11 | 8.91% |
| 2025-11-24 | 21.61 | 22.69 | 1.18 | 5.49% | 21.46 | 23.00 | 320189 | 71453.90 | 5.74% |
深证大盘股票行情在线 K线走势图
中恒电气(002364)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
