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 |
|---|
| 2026-02-04 | 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 |
| 2025-11-24 | 92.84 | 94.10 | 1.10 | 1.18% | 91.02 | 95.48 | 14133 | 13207.60 | 4.66% | 0.00 |
| 2025-11-21 | 92.07 | 93.00 | 0.00 | 0.00% | 90.37 | 96.17 | 23274 | 21723.97 | 7.67% | 0.00 |
| 2025-11-20 | 94.01 | 93.00 | -0.95 | -1.01% | 92.01 | 94.59 | 10086 | 9360.93 | 3.32% | 0.00 |
| 2025-11-19 | 95.55 | 93.95 | -1.71 | -1.79% | 93.50 | 96.99 | 12744 | 12040.00 | 4.20% | 0.00 |
| 2025-11-18 | 99.51 | 95.66 | -3.32 | -3.35% | 95.50 | 99.69 | 18146 | 17511.86 | 5.98% | 0.00 |
| 2025-11-17 | 95.32 | 98.98 | 2.70 | 2.80% | 95.25 | 104.05 | 31617 | 31545.19 | 10.41% | 0.00 |
| 2025-11-14 | 96.60 | 96.28 | -1.07 | -1.10% | 95.36 | 98.85 | 15784 | 15314.51 | 5.20% | 0.00 |
| 2025-11-13 | 97.20 | 97.35 | 0.16 | 0.16% | 95.80 | 97.99 | 13867 | 13430.72 | 4.57% | 1.00 |
| 2025-11-12 | 99.00 | 97.19 | -1.94 | -1.96% | 96.13 | 99.00 | 14793 | 14403.81 | 4.87% | 0.00 |
| 2025-11-11 | 100.10 | 99.13 | -0.87 | -0.87% | 98.01 | 101.36 | 24278 | 24090.11 | 8.00% | 0.00 |
| 2025-11-10 | 103.05 | 100.00 | -5.00 | -4.76% | 99.20 | 104.88 | 35809 | 36212.55 | 11.79% | 0.00 |
| 2025-11-07 | 118.59 | 105.00 | -14.80 | -12.35% | 103.98 | 118.77 | 54797 | 58909.99 | 18.05% | 0.00 |
| 2025-11-06 | 115.89 | 119.80 | 4.70 | 4.08% | 114.20 | 121.55 | 28781 | 34034.95 | 9.48% | 0.00 |
| 2025-11-05 | 109.95 | 115.10 | 0.07 | 0.06% | 109.20 | 118.68 | 30391 | 34911.50 | 10.01% | 0.00 |
| 2025-11-04 | 127.13 | 115.03 | -14.31 | -11.06% | 114.00 | 129.18 | 43924 | 52279.97 | 14.47% | 5.00 |
| 2025-11-03 | 132.06 | 129.34 | -3.26 | -2.46% | 125.23 | 133.09 | 33033 | 42615.69 | 10.88% | 0.00 |
| 2025-10-31 | 124.50 | 132.60 | 8.10 | 6.51% | 124.50 | 135.96 | 46926 | 61512.55 | 15.46% | 4.00 |
| 2025-10-30 | 121.51 | 124.50 | -0.77 | -0.61% | 118.01 | 129.80 | 53443 | 66136.38 | 17.60% | 0.00 |
| 2025-10-29 | 115.01 | 125.27 | 9.75 | 8.44% | 114.35 | 126.50 | 51830 | 62622.12 | 17.07% | 0.00 |
| 2025-10-28 | 117.26 | 115.52 | -1.72 | -1.47% | 112.01 | 118.60 | 25680 | 29456.68 | 8.46% | 0.00 |
| 2025-10-27 | 122.00 | 117.24 | -0.75 | -0.64% | 115.12 | 125.04 | 40450 | 47624.58 | 13.32% | 0.00 |
| 2025-10-24 | 108.00 | 117.99 | 10.09 | 9.35% | 106.88 | 120.98 | 47967 | 54684.79 | 15.80% | 0.00 |
| 2025-10-23 | 113.09 | 107.90 | -5.11 | -4.52% | 106.27 | 113.45 | 23726 | 25655.91 | 7.81% | 0.00 |
| 2025-10-22 | 112.00 | 113.01 | 2.77 | 2.51% | 109.00 | 115.79 | 35273 | 39734.50 | 11.62% | 0.00 |
| 2025-10-21 | 110.57 | 110.24 | 0.27 | 0.25% | 108.00 | 111.53 | 19951 | 21901.76 | 6.57% | 0.00 |
| 2025-10-20 | 107.00 | 109.97 | 4.96 | 4.72% | 107.00 | 114.30 | 28576 | 31728.96 | 9.41% | 0.00 |
| 2025-10-17 | 110.50 | 105.01 | -5.19 | -4.71% | 104.97 | 110.78 | 21549 | 23055.88 | 7.10% | 0.00 |
| 2025-10-16 | 112.00 | 110.20 | -5.50 | -4.75% | 106.13 | 113.00 | 41054 | 45219.27 | 13.52% | 0.00 |
| 2025-10-15 | 103.02 | 115.70 | 14.19 | 13.98% | 99.55 | 116.41 | 60203 | 64889.48 | 19.83% | 0.00 |
| 2025-10-14 | 108.39 | 101.51 | -4.49 | -4.24% | 101.36 | 110.26 | 37803 | 39609.78 | 12.45% | 0.05 |
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
