恒帅股份(300969)股票行情
恒帅股份(300969)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 |
|---|
| 2026-03-26 | 129.17 | 122.12 | -7.02 | -5.44% | 120.50 | 132.00 | 25809 | 32154.46 | 5.13% | 0.00 |
| 2026-03-25 | 124.89 | 129.14 | 3.54 | 2.82% | 124.26 | 133.98 | 23708 | 30790.12 | 4.72% | 0.00 |
| 2026-03-24 | 128.28 | 125.60 | 0.60 | 0.48% | 121.00 | 132.50 | 26021 | 32804.94 | 5.18% | 5.00 |
| 2026-03-23 | 127.64 | 125.00 | -4.99 | -3.84% | 122.22 | 131.33 | 16807 | 21170.81 | 3.34% | 0.00 |
| 2026-03-20 | 132.40 | 129.99 | -1.99 | -1.51% | 129.99 | 137.19 | 14551 | 19494.99 | 2.90% | 0.00 |
| 2026-03-19 | 136.74 | 131.98 | -7.56 | -5.42% | 131.30 | 139.49 | 20275 | 27090.97 | 4.03% | 0.00 |
| 2026-03-18 | 139.72 | 139.54 | 0.82 | 0.59% | 138.00 | 142.72 | 13168 | 18420.38 | 2.62% | 0.00 |
| 2026-03-17 | 141.51 | 138.72 | -2.58 | -1.83% | 138.45 | 145.98 | 21650 | 30770.13 | 4.31% | 0.00 |
| 2026-03-16 | 135.98 | 141.30 | 5.08 | 3.73% | 135.02 | 141.56 | 19419 | 27010.79 | 3.86% | 0.00 |
| 2026-03-13 | 135.99 | 136.22 | -0.67 | -0.49% | 133.81 | 140.35 | 16368 | 22603.74 | 3.26% | 0.00 |
| 2026-03-12 | 137.95 | 136.89 | -1.89 | -1.36% | 134.60 | 139.86 | 14246 | 19459.94 | 2.83% | 0.00 |
| 2026-03-11 | 140.30 | 138.78 | -1.45 | -1.03% | 138.00 | 142.65 | 22474 | 31460.01 | 4.47% | 0.00 |
| 2026-03-10 | 130.00 | 140.23 | 13.23 | 10.42% | 128.79 | 141.06 | 35892 | 48738.00 | 7.14% | 0.00 |
| 2026-03-09 | 127.76 | 127.00 | -4.13 | -3.15% | 121.58 | 128.15 | 20216 | 25219.40 | 4.02% | 0.00 |
| 2026-03-06 | 128.28 | 131.13 | 2.62 | 2.04% | 126.50 | 133.50 | 21240 | 27734.98 | 4.23% | 0.00 |
| 2026-03-05 | 133.08 | 128.51 | -1.96 | -1.50% | 128.18 | 133.78 | 21328 | 27719.55 | 4.24% | 0.00 |
| 2026-03-04 | 133.86 | 130.47 | -5.15 | -3.80% | 130.00 | 136.80 | 22393 | 29767.12 | 4.46% | 4.00 |
| 2026-03-03 | 145.00 | 135.62 | -6.48 | -4.56% | 135.40 | 145.44 | 23274 | 32395.00 | 4.63% | 0.00 |
| 2026-03-02 | 138.64 | 142.10 | -0.19 | -0.13% | 137.00 | 146.58 | 24021 | 34010.85 | 4.78% | 0.00 |
| 2026-02-27 | 149.47 | 142.29 | -8.49 | -5.63% | 140.55 | 149.93 | 26852 | 38800.38 | 5.34% | 0.00 |
| 2026-02-26 | 150.00 | 150.78 | -0.86 | -0.57% | 148.26 | 152.76 | 19666 | 29563.81 | 3.91% | 0.00 |
| 2026-02-25 | 143.21 | 151.64 | 8.34 | 5.82% | 139.55 | 151.70 | 23142 | 34043.41 | 4.60% | 0.00 |
| 2026-02-24 | 147.23 | 143.30 | -1.80 | -1.24% | 138.28 | 147.83 | 24119 | 34305.36 | 4.80% | 0.00 |
| 2026-02-13 | 147.67 | 145.10 | -2.50 | -1.69% | 144.24 | 150.63 | 29123 | 42787.92 | 5.79% | 5.00 |
| 2026-02-12 | 150.51 | 147.60 | -2.59 | -1.72% | 146.51 | 158.88 | 44375 | 68091.27 | 8.83% | 0.00 |
| 2026-02-11 | 155.48 | 150.19 | -7.11 | -4.52% | 145.00 | 157.00 | 44665 | 67092.76 | 8.89% | 0.00 |
| 2026-02-10 | 152.66 | 157.30 | 4.62 | 3.03% | 151.03 | 163.68 | 45036 | 71248.33 | 8.96% | 0.00 |
| 2026-02-09 | 141.46 | 152.68 | 12.26 | 8.73% | 135.97 | 155.98 | 51114 | 75865.63 | 10.17% | 0.00 |
| 2026-02-06 | 139.50 | 140.42 | -0.36 | -0.26% | 133.66 | 146.20 | 27532 | 38736.65 | 5.48% | 0.00 |
| 2026-02-05 | 144.93 | 140.78 | -2.65 | -1.85% | 137.40 | 146.31 | 23616 | 33419.15 | 4.70% | 0.00 |
| 2026-02-04 | 134.74 | 143.43 | 7.43 | 5.46% | 134.56 | 143.45 | 26680 | 37262.35 | 5.31% | 0.00 |
| 2026-02-03 | 134.98 | 136.00 | 4.31 | 3.27% | 130.71 | 136.00 | 15806 | 21142.56 | 3.14% | 0.00 |
| 2026-02-02 | 137.45 | 131.69 | -5.89 | -4.28% | 131.50 | 138.90 | 20269 | 27301.43 | 4.03% | 0.00 |
| 2026-01-30 | 134.44 | 137.58 | 2.79 | 2.07% | 132.39 | 141.98 | 16536 | 22684.11 | 3.29% | 0.00 |
| 2026-01-29 | 139.54 | 134.79 | -5.38 | -3.84% | 134.03 | 140.92 | 20223 | 27745.42 | 4.02% | 0.00 |
| 2026-01-28 | 137.53 | 140.17 | 2.07 | 1.50% | 136.00 | 144.55 | 23582 | 33097.03 | 4.69% | 0.00 |
| 2026-01-27 | 139.22 | 138.10 | 1.16 | 0.85% | 132.51 | 140.00 | 20415 | 27810.85 | 4.06% | 0.00 |
| 2026-01-26 | 144.29 | 136.94 | -8.26 | -5.69% | 136.00 | 148.88 | 30741 | 42948.76 | 6.12% | 0.00 |
| 2026-01-23 | 149.25 | 145.20 | -4.80 | -3.20% | 144.04 | 151.98 | 23765 | 34777.00 | 4.73% | 0.00 |
| 2026-01-22 | 143.74 | 150.00 | 5.00 | 3.45% | 140.18 | 154.98 | 32805 | 49139.94 | 6.53% | 0.00 |
| 2026-01-21 | 143.72 | 145.00 | 1.40 | 0.97% | 142.49 | 152.32 | 30168 | 44198.80 | 6.00% | 0.00 |
| 2026-01-20 | 154.32 | 143.60 | -10.50 | -6.81% | 142.60 | 154.65 | 32300 | 47457.27 | 6.43% | 0.00 |
| 2026-01-19 | 158.40 | 154.10 | -1.90 | -1.22% | 152.75 | 160.90 | 29280 | 45839.02 | 5.83% | 0.00 |
| 2026-01-16 | 141.00 | 156.00 | 15.00 | 10.64% | 141.00 | 159.31 | 44379 | 67244.17 | 8.83% | 0.00 |
| 2026-01-15 | 129.00 | 141.00 | 10.00 | 7.63% | 129.00 | 149.80 | 41546 | 58233.98 | 8.27% | 3.00 |
| 2026-01-14 | 138.09 | 131.00 | -8.90 | -6.36% | 128.26 | 141.98 | 38816 | 51921.74 | 7.72% | 0.00 |
| 2026-01-13 | 138.28 | 139.90 | 1.83 | 1.33% | 133.13 | 147.99 | 31842 | 45132.52 | 6.34% | 0.00 |
| 2026-01-12 | 142.80 | 138.07 | -2.01 | -1.43% | 135.80 | 144.89 | 30221 | 42262.62 | 6.01% | 0.00 |
| 2026-01-09 | 134.00 | 140.08 | 5.84 | 4.35% | 133.37 | 148.00 | 38526 | 54590.81 | 7.67% | 0.00 |
| 2026-01-08 | 136.00 | 134.24 | -3.76 | -2.72% | 133.35 | 138.50 | 26222 | 35536.02 | 5.22% | 0.00 |
| 2026-01-07 | 129.01 | 138.00 | 7.64 | 5.86% | 124.17 | 140.00 | 48107 | 62760.49 | 9.57% | 0.00 |
| 2026-01-06 | 126.63 | 130.36 | 8.36 | 6.85% | 124.58 | 131.58 | 44005 | 56623.78 | 8.76% | 0.00 |
| 2026-01-05 | 123.70 | 122.00 | -1.70 | -1.37% | 118.82 | 124.99 | 24830 | 30055.90 | 8.18% | 0.00 |
| 2025-12-31 | 127.50 | 123.70 | -4.35 | -3.40% | 123.30 | 131.78 | 25093 | 31558.52 | 8.27% | 0.00 |
| 2025-12-30 | 121.55 | 128.05 | 2.33 | 1.85% | 120.69 | 136.00 | 35688 | 45561.33 | 11.75% | 0.00 |
| 2025-12-29 | 116.20 | 125.72 | 7.88 | 6.69% | 113.86 | 126.50 | 39866 | 48414.45 | 13.13% | 1.00 |
| 2025-12-26 | 114.70 | 117.84 | 1.87 | 1.61% | 112.76 | 119.71 | 35154 | 40978.94 | 11.58% | 0.00 |
| 2025-12-25 | 108.81 | 115.97 | 5.41 | 4.89% | 108.81 | 119.11 | 38117 | 43945.28 | 12.55% | 0.00 |
| 2025-12-24 | 108.60 | 110.56 | 3.48 | 3.25% | 106.20 | 111.68 | 24452 | 26911.79 | 8.05% | 0.00 |
| 2025-12-23 | 109.99 | 107.08 | -5.10 | -4.55% | 105.05 | 110.81 | 32291 | 34678.32 | 10.64% | 0.00 |
| 2025-12-22 | 107.36 | 112.18 | 7.13 | 6.79% | 105.61 | 116.99 | 36648 | 40437.71 | 12.07% | 0.00 |
| 2025-12-19 | 102.94 | 105.05 | 2.73 | 2.67% | 101.97 | 107.70 | 26758 | 28171.25 | 8.81% | 0.00 |
| 2025-12-18 | 102.99 | 102.32 | -1.86 | -1.79% | 101.95 | 105.65 | 25304 | 26164.44 | 8.33% | 0.00 |
| 2025-12-17 | 96.20 | 104.18 | 6.18 | 6.31% | 96.05 | 106.00 | 43348 | 44297.02 | 14.28% | 0.00 |
| 2025-12-16 | 97.50 | 98.00 | 3.15 | 3.32% | 94.53 | 100.58 | 33911 | 33072.54 | 11.17% | 0.00 |
| 2025-12-15 | 97.09 | 94.85 | -2.63 | -2.70% | 94.83 | 98.00 | 11411 | 10960.75 | 3.76% | 0.00 |
| 2025-12-12 | 97.18 | 97.48 | -0.13 | -0.13% | 95.25 | 99.32 | 14813 | 14481.57 | 4.88% | 0.00 |
| 2025-12-11 | 100.10 | 97.61 | -3.21 | -3.18% | 97.61 | 101.08 | 12743 | 12567.81 | 4.20% | 0.00 |
| 2025-12-10 | 99.02 | 100.82 | 1.38 | 1.39% | 97.00 | 101.68 | 20211 | 20127.48 | 6.66% | 0.00 |
| 2025-12-09 | 99.40 | 99.44 | -0.81 | -0.81% | 98.54 | 101.76 | 22896 | 22856.64 | 7.54% | 0.00 |
| 2025-12-08 | 94.63 | 100.25 | 5.71 | 6.04% | 93.75 | 101.47 | 28462 | 28100.49 | 9.37% | 3.48 |
| 2025-12-05 | 91.42 | 94.54 | 2.54 | 2.76% | 90.37 | 95.23 | 18995 | 17755.92 | 6.26% | 0.00 |
| 2025-12-04 | 93.51 | 92.00 | 2.18 | 2.43% | 90.29 | 94.38 | 22099 | 20393.62 | 7.28% | 0.00 |
| 2025-12-03 | 92.39 | 89.82 | -2.36 | -2.56% | 89.51 | 93.79 | 16102 | 14612.39 | 5.30% | 0.00 |
| 2025-12-02 | 95.49 | 92.18 | -4.52 | -4.67% | 91.00 | 95.50 | 23185 | 21486.44 | 7.64% | 0.00 |
| 2025-12-01 | 97.60 | 96.70 | -2.00 | -2.03% | 95.00 | 99.48 | 25832 | 25002.78 | 8.51% | 2.00 |
| 2025-11-28 | 95.60 | 98.70 | 2.70 | 2.81% | 94.45 | 98.83 | 22597 | 21905.51 | 7.44% | 0.00 |
| 2025-11-27 | 96.97 | 96.00 | -1.13 | -1.16% | 95.38 | 97.95 | 17141 | 16534.37 | 5.65% | 0.00 |
| 2025-11-26 | 94.01 | 97.13 | 2.79 | 2.96% | 93.50 | 99.99 | 26823 | 26171.05 | 8.83% | 0.00 |
| 2025-11-25 | 94.61 | 94.34 | 0.24 | 0.26% | 94.03 | 96.44 | 14369 | 13681.06 | 4.73% | 0.00 |
深证大盘股票行情在线 K线走势图
恒帅股份(300969)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
