恒鑫生活(301501)股票行情
恒鑫生活(301501)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 |
|---|
| 2026-02-05 | 42.18 | 42.35 | 0.17 | 0.40% | 41.93 | 43.12 | 10612 | 4509.19 | 2.87% | 0.00 |
| 2026-02-04 | 42.00 | 42.18 | 0.05 | 0.12% | 41.81 | 42.30 | 6009 | 2526.76 | 1.63% | 0.00 |
| 2026-02-03 | 42.30 | 42.13 | 0.29 | 0.69% | 41.63 | 42.30 | 7837 | 3288.33 | 2.12% | 0.00 |
| 2026-02-02 | 42.84 | 41.84 | -1.02 | -2.38% | 41.84 | 42.94 | 8764 | 3717.22 | 2.37% | 0.00 |
| 2026-01-30 | 42.41 | 42.86 | 0.22 | 0.52% | 42.39 | 43.09 | 8711 | 3721.28 | 2.36% | 0.00 |
| 2026-01-29 | 43.04 | 42.64 | -0.50 | -1.16% | 42.51 | 43.44 | 12709 | 5448.82 | 3.44% | 0.00 |
| 2026-01-28 | 44.28 | 43.14 | -1.34 | -3.01% | 43.12 | 44.46 | 19729 | 8598.46 | 5.34% | 0.00 |
| 2026-01-27 | 45.59 | 44.48 | -1.12 | -2.46% | 43.60 | 45.59 | 24024 | 10633.23 | 6.50% | 0.00 |
| 2026-01-26 | 45.19 | 45.60 | 0.42 | 0.93% | 44.41 | 46.30 | 29325 | 13263.04 | 7.93% | 0.00 |
| 2026-01-23 | 44.98 | 45.18 | 0.58 | 1.30% | 44.57 | 45.25 | 14600 | 6566.92 | 3.95% | 0.00 |
| 2026-01-22 | 45.07 | 44.60 | -0.53 | -1.17% | 44.55 | 45.07 | 14498 | 6490.96 | 3.92% | 0.00 |
| 2026-01-21 | 45.49 | 45.13 | -0.17 | -0.38% | 44.60 | 45.49 | 17354 | 7802.42 | 4.69% | 4.00 |
| 2026-01-20 | 43.75 | 45.30 | 1.36 | 3.10% | 43.75 | 46.06 | 37591 | 16976.18 | 10.17% | 15.00 |
| 2026-01-19 | 43.70 | 43.94 | 0.24 | 0.55% | 43.50 | 44.26 | 9324 | 4091.27 | 2.52% | 0.00 |
| 2026-01-16 | 43.36 | 43.70 | 0.19 | 0.44% | 43.02 | 43.72 | 12795 | 5549.42 | 3.46% | 0.00 |
| 2026-01-15 | 44.11 | 43.51 | -0.47 | -1.07% | 43.32 | 44.48 | 14250 | 6232.10 | 3.85% | 0.00 |
| 2026-01-14 | 45.00 | 43.98 | -0.58 | -1.30% | 43.80 | 45.00 | 21180 | 9410.31 | 5.73% | 0.00 |
| 2026-01-13 | 44.86 | 44.56 | -0.14 | -0.31% | 44.41 | 45.75 | 22058 | 9947.37 | 5.97% | 0.00 |
| 2026-01-12 | 44.16 | 44.70 | 0.50 | 1.13% | 44.11 | 44.85 | 17871 | 7946.16 | 4.83% | 0.00 |
| 2026-01-09 | 44.39 | 44.20 | -0.06 | -0.14% | 43.80 | 44.78 | 15838 | 6998.34 | 4.28% | 0.00 |
| 2026-01-08 | 44.29 | 44.26 | -0.08 | -0.18% | 44.03 | 44.44 | 10820 | 4786.74 | 2.93% | 0.00 |
| 2026-01-07 | 44.36 | 44.34 | 0.06 | 0.14% | 44.05 | 44.55 | 12302 | 5449.22 | 3.33% | 0.00 |
| 2026-01-06 | 44.06 | 44.28 | 0.18 | 0.41% | 43.90 | 44.32 | 11500 | 5080.67 | 3.11% | 0.00 |
| 2026-01-05 | 43.65 | 44.10 | 0.44 | 1.01% | 43.03 | 44.24 | 10130 | 4459.10 | 2.74% | 0.00 |
| 2025-12-31 | 43.60 | 43.66 | 0.16 | 0.37% | 43.30 | 43.80 | 8708 | 3792.84 | 2.36% | 0.00 |
| 2025-12-30 | 43.80 | 43.50 | -0.55 | -1.25% | 43.50 | 44.05 | 9579 | 4183.70 | 2.59% | 0.00 |
| 2025-12-29 | 43.60 | 44.05 | 0.47 | 1.08% | 43.46 | 44.56 | 11877 | 5247.94 | 3.21% | 0.00 |
| 2025-12-26 | 44.16 | 43.58 | -0.78 | -1.76% | 43.45 | 44.48 | 12168 | 5340.31 | 3.29% | 0.00 |
| 2025-12-25 | 43.75 | 44.36 | 0.40 | 0.91% | 43.60 | 44.49 | 10195 | 4507.48 | 2.76% | 0.00 |
| 2025-12-24 | 43.57 | 43.96 | 0.38 | 0.87% | 43.42 | 44.01 | 8922 | 3909.74 | 2.41% | 0.00 |
| 2025-12-23 | 44.38 | 43.58 | -1.04 | -2.33% | 43.40 | 44.49 | 15726 | 6884.06 | 4.25% | 0.00 |
| 2025-12-22 | 43.36 | 44.62 | 1.22 | 2.81% | 43.12 | 44.94 | 21062 | 9342.42 | 5.70% | 0.00 |
| 2025-12-19 | 43.18 | 43.40 | 0.59 | 1.38% | 42.83 | 43.50 | 10217 | 4422.50 | 2.76% | 0.00 |
| 2025-12-18 | 42.80 | 42.81 | -0.11 | -0.26% | 42.60 | 43.18 | 8155 | 3504.50 | 2.21% | 0.00 |
| 2025-12-17 | 42.18 | 42.92 | 0.71 | 1.68% | 42.00 | 43.47 | 9117 | 3897.88 | 2.47% | 0.00 |
| 2025-12-16 | 42.94 | 42.21 | -0.71 | -1.65% | 42.18 | 43.21 | 8574 | 3634.71 | 2.32% | 0.00 |
| 2025-12-15 | 43.13 | 42.92 | -0.17 | -0.39% | 42.90 | 43.56 | 8884 | 3846.59 | 2.40% | 0.00 |
| 2025-12-12 | 42.99 | 43.09 | -0.06 | -0.14% | 42.80 | 43.14 | 8117 | 3489.30 | 2.20% | 0.00 |
| 2025-12-11 | 42.98 | 43.15 | -0.04 | -0.09% | 42.73 | 43.50 | 10094 | 4342.87 | 2.73% | 0.00 |
| 2025-12-10 | 43.00 | 43.19 | 0.30 | 0.70% | 42.64 | 43.42 | 11215 | 4829.70 | 3.03% | 5.00 |
| 2025-12-09 | 43.40 | 42.89 | -0.59 | -1.36% | 42.88 | 43.43 | 14517 | 6252.07 | 3.93% | 0.00 |
| 2025-12-08 | 43.37 | 43.48 | 0.21 | 0.49% | 43.05 | 43.48 | 14707 | 6373.72 | 3.98% | 0.00 |
| 2025-12-05 | 44.00 | 43.27 | -1.05 | -2.37% | 42.93 | 44.02 | 23779 | 10284.29 | 6.43% | 0.00 |
| 2025-12-04 | 46.35 | 44.32 | -3.33 | -6.99% | 44.01 | 47.10 | 42193 | 18956.12 | 11.41% | 0.00 |
| 2025-12-03 | 45.70 | 47.65 | 2.20 | 4.84% | 44.39 | 48.60 | 59371 | 27727.61 | 16.06% | 3.00 |
| 2025-12-02 | 45.00 | 45.45 | 0.34 | 0.75% | 44.39 | 46.66 | 37412 | 17159.56 | 10.12% | 0.00 |
| 2025-12-01 | 43.31 | 45.11 | 2.22 | 5.18% | 43.09 | 45.80 | 32526 | 14514.07 | 8.80% | 0.00 |
| 2025-11-28 | 42.82 | 42.89 | 0.11 | 0.26% | 42.41 | 42.95 | 4911 | 2099.70 | 1.33% | 0.00 |
| 2025-11-27 | 42.34 | 42.78 | 0.46 | 1.09% | 42.33 | 43.19 | 8264 | 3541.30 | 2.23% | 0.00 |
| 2025-11-26 | 42.53 | 42.32 | -0.18 | -0.42% | 42.27 | 43.09 | 7489 | 3195.88 | 2.03% | 0.00 |
| 2025-11-25 | 42.32 | 42.50 | 0.39 | 0.93% | 42.04 | 42.84 | 7551 | 3215.67 | 2.04% | 0.00 |
| 2025-11-24 | 42.20 | 42.11 | 0.30 | 0.72% | 41.63 | 42.31 | 8590 | 3608.79 | 2.32% | 0.00 |
| 2025-11-21 | 43.12 | 41.81 | -1.33 | -3.08% | 41.60 | 43.33 | 12111 | 5112.30 | 3.28% | 0.00 |
| 2025-11-20 | 43.99 | 43.14 | -0.67 | -1.53% | 43.01 | 44.20 | 8700 | 3774.80 | 2.35% | 0.00 |
| 2025-11-19 | 44.60 | 43.81 | -0.81 | -1.82% | 43.50 | 44.76 | 10136 | 4451.39 | 2.74% | 2.00 |
| 2025-11-18 | 45.20 | 44.62 | -0.56 | -1.24% | 44.50 | 45.35 | 9794 | 4380.39 | 2.65% | 0.00 |
| 2025-11-17 | 45.66 | 45.18 | -0.49 | -1.07% | 45.10 | 45.76 | 8538 | 3869.18 | 2.31% | 0.00 |
| 2025-11-14 | 46.26 | 45.67 | -0.89 | -1.91% | 45.67 | 46.48 | 10113 | 4653.89 | 2.74% | 0.00 |
| 2025-11-13 | 45.64 | 46.56 | 0.93 | 2.04% | 45.51 | 47.03 | 14808 | 6852.96 | 4.00% | 0.00 |
| 2025-11-12 | 46.61 | 45.63 | -0.98 | -2.10% | 45.56 | 46.74 | 13046 | 5992.52 | 3.53% | 0.00 |
| 2025-11-11 | 47.12 | 46.61 | -0.35 | -0.75% | 46.50 | 47.12 | 7196 | 3364.29 | 1.95% | 0.00 |
| 2025-11-10 | 46.46 | 46.96 | 0.38 | 0.82% | 46.40 | 47.02 | 9789 | 4577.40 | 2.65% | 0.00 |
| 2025-11-07 | 47.01 | 46.58 | -0.52 | -1.10% | 46.31 | 47.14 | 15240 | 7114.57 | 4.12% | 0.00 |
| 2025-11-06 | 47.20 | 47.10 | -0.30 | -0.63% | 47.05 | 47.43 | 9997 | 4719.21 | 2.70% | 0.00 |
| 2025-11-05 | 47.01 | 47.40 | 0.05 | 0.11% | 46.88 | 47.50 | 8945 | 4227.83 | 2.42% | 0.00 |
| 2025-11-04 | 47.87 | 47.35 | -0.36 | -0.75% | 47.10 | 47.87 | 8028 | 3804.15 | 2.17% | 0.00 |
| 2025-11-03 | 47.57 | 47.71 | 0.14 | 0.29% | 47.33 | 48.14 | 9206 | 4392.22 | 2.49% | 0.00 |
| 2025-10-31 | 47.00 | 47.57 | 0.68 | 1.45% | 46.89 | 47.67 | 10447 | 4946.28 | 2.83% | 0.00 |
| 2025-10-30 | 47.55 | 46.89 | -0.57 | -1.20% | 46.87 | 47.57 | 12296 | 5785.58 | 3.33% | 0.00 |
| 2025-10-29 | 47.15 | 47.46 | 0.15 | 0.32% | 47.10 | 47.48 | 8627 | 4079.35 | 2.33% | 0.00 |
| 2025-10-28 | 48.00 | 47.31 | -0.87 | -1.81% | 47.22 | 48.19 | 19639 | 9318.17 | 5.31% | 0.00 |
| 2025-10-27 | 48.03 | 48.18 | 0.31 | 0.65% | 47.72 | 48.30 | 13932 | 6685.65 | 3.77% | 0.00 |
| 2025-10-24 | 48.25 | 47.87 | -0.24 | -0.50% | 47.70 | 48.44 | 14761 | 7081.69 | 3.99% | 0.00 |
| 2025-10-23 | 49.28 | 48.11 | -2.59 | -5.11% | 47.72 | 49.60 | 33558 | 16228.54 | 9.08% | 3.00 |
| 2025-10-22 | 48.81 | 50.70 | 1.46 | 2.97% | 48.80 | 51.55 | 31487 | 15962.29 | 8.52% | 8.00 |
| 2025-10-21 | 48.49 | 49.24 | 0.78 | 1.61% | 48.31 | 49.24 | 11756 | 5724.52 | 3.18% | 1.00 |
| 2025-10-20 | 49.41 | 48.46 | -0.58 | -1.18% | 48.30 | 49.96 | 16227 | 7919.28 | 4.39% | 0.00 |
| 2025-10-17 | 50.39 | 49.04 | -1.58 | -3.12% | 48.84 | 51.19 | 20760 | 10419.98 | 5.61% | 0.00 |
| 2025-10-16 | 50.49 | 50.62 | -0.30 | -0.59% | 49.68 | 50.76 | 22887 | 11470.51 | 6.19% | 0.00 |
| 2025-10-15 | 49.05 | 50.92 | 1.83 | 3.73% | 48.82 | 51.10 | 37867 | 19133.70 | 10.24% | 0.00 |
深证大盘股票行情在线 K线走势图
恒鑫生活(301501)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
