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 |
|---|
| 2026-03-25 | 30.42 | 30.31 | 0.07 | 0.23% | 30.13 | 30.48 | 6673 | 2020.58 | 0.48% |
| 2026-03-24 | 29.34 | 30.24 | 1.32 | 4.56% | 29.16 | 30.30 | 8928 | 2659.70 | 0.64% |
| 2026-03-23 | 30.84 | 28.92 | -2.20 | -7.07% | 28.40 | 31.03 | 14141 | 4178.67 | 1.02% |
| 2026-03-20 | 31.77 | 31.12 | -0.65 | -2.05% | 31.12 | 31.99 | 6173 | 1943.62 | 0.44% |
| 2026-03-19 | 32.19 | 31.77 | -0.75 | -2.31% | 31.63 | 32.80 | 6328 | 2026.02 | 0.46% |
| 2026-03-18 | 32.32 | 32.52 | 0.09 | 0.28% | 31.98 | 32.63 | 5846 | 1888.35 | 0.42% |
| 2026-03-17 | 32.98 | 32.43 | -0.55 | -1.67% | 32.32 | 33.28 | 4931 | 1616.34 | 0.35% |
| 2026-03-16 | 33.15 | 32.98 | -0.12 | -0.36% | 32.79 | 33.38 | 7987 | 2636.72 | 0.57% |
| 2026-03-13 | 33.20 | 33.10 | -0.19 | -0.57% | 32.93 | 33.66 | 6056 | 2017.70 | 0.44% |
| 2026-03-12 | 33.53 | 33.29 | -0.11 | -0.33% | 33.26 | 33.88 | 6874 | 2305.39 | 0.49% |
| 2026-03-11 | 33.75 | 33.40 | -0.31 | -0.92% | 33.30 | 33.87 | 5058 | 1691.99 | 0.36% |
| 2026-03-10 | 33.10 | 33.71 | 0.91 | 2.77% | 32.92 | 33.76 | 6032 | 2012.80 | 0.43% |
| 2026-03-09 | 33.56 | 32.80 | -0.66 | -1.97% | 32.41 | 33.62 | 9046 | 2974.96 | 0.65% |
| 2026-03-06 | 33.28 | 33.46 | 0.33 | 1.00% | 32.81 | 33.69 | 7158 | 2400.75 | 0.51% |
| 2026-03-05 | 33.55 | 33.13 | 0.15 | 0.45% | 33.07 | 33.66 | 5465 | 1821.98 | 0.39% |
| 2026-03-04 | 33.90 | 32.98 | -0.72 | -2.14% | 32.80 | 33.97 | 8928 | 2973.70 | 0.64% |
| 2026-03-03 | 34.30 | 33.70 | -0.64 | -1.86% | 33.65 | 34.80 | 9754 | 3338.45 | 0.70% |
| 2026-03-02 | 34.90 | 34.34 | -0.85 | -2.42% | 34.04 | 35.20 | 13967 | 4823.05 | 1.00% |
| 2026-02-27 | 35.10 | 35.19 | 0.06 | 0.17% | 34.65 | 35.39 | 7061 | 2467.42 | 0.51% |
| 2026-02-26 | 35.11 | 35.13 | 0.01 | 0.03% | 34.74 | 35.20 | 7229 | 2527.21 | 0.52% |
| 2026-02-25 | 35.74 | 35.12 | -0.48 | -1.35% | 35.05 | 35.77 | 11223 | 3964.00 | 0.81% |
| 2026-02-24 | 34.69 | 35.60 | 1.19 | 3.46% | 34.69 | 35.80 | 14623 | 5192.42 | 1.05% |
| 2026-02-13 | 34.50 | 34.41 | -0.10 | -0.29% | 34.21 | 34.78 | 6508 | 2245.88 | 0.47% |
| 2026-02-12 | 35.40 | 34.51 | -0.89 | -2.51% | 34.44 | 35.49 | 7478 | 2596.11 | 0.54% |
| 2026-02-11 | 35.35 | 35.40 | 0.03 | 0.08% | 35.21 | 35.64 | 6816 | 2415.93 | 0.49% |
| 2026-02-10 | 35.18 | 35.37 | 0.34 | 0.97% | 34.78 | 35.40 | 5236 | 1843.90 | 0.38% |
| 2026-02-09 | 35.36 | 35.03 | -0.07 | -0.20% | 34.73 | 35.47 | 8416 | 2938.70 | 0.61% |
| 2026-02-06 | 34.65 | 35.10 | 0.24 | 0.69% | 34.55 | 35.43 | 10142 | 3566.38 | 0.73% |
| 2026-02-05 | 34.82 | 34.86 | 0.21 | 0.61% | 34.53 | 35.34 | 10611 | 3715.28 | 0.76% |
| 2026-02-04 | 34.24 | 34.65 | 0.39 | 1.14% | 34.17 | 34.85 | 7676 | 2654.83 | 0.55% |
| 2026-02-03 | 34.68 | 34.26 | -0.12 | -0.35% | 33.88 | 34.86 | 10312 | 3535.12 | 0.74% |
| 2026-02-02 | 34.44 | 34.38 | -0.02 | -0.06% | 34.29 | 35.16 | 18598 | 6444.93 | 1.34% |
| 2026-01-30 | 33.85 | 34.40 | 0.60 | 1.78% | 33.72 | 34.50 | 11920 | 4078.55 | 0.86% |
| 2026-01-29 | 34.00 | 33.80 | -0.20 | -0.59% | 33.67 | 34.44 | 6190 | 2107.85 | 0.45% |
| 2026-01-28 | 34.59 | 34.00 | -0.25 | -0.73% | 33.87 | 34.59 | 8011 | 2732.69 | 0.58% |
| 2026-01-27 | 34.81 | 34.25 | -0.19 | -0.55% | 33.28 | 34.81 | 9033 | 3091.12 | 0.65% |
| 2026-01-26 | 34.85 | 34.44 | -0.38 | -1.09% | 34.36 | 35.50 | 16781 | 5825.03 | 1.21% |
| 2026-01-23 | 34.47 | 34.82 | 0.53 | 1.55% | 34.19 | 35.09 | 12679 | 4405.65 | 0.91% |
| 2026-01-22 | 33.28 | 34.29 | 0.92 | 2.76% | 33.26 | 35.33 | 17543 | 6019.73 | 1.26% |
| 2026-01-21 | 33.05 | 33.37 | 0.09 | 0.27% | 32.96 | 33.39 | 7023 | 2330.05 | 0.51% |
| 2026-01-20 | 32.86 | 33.28 | 0.42 | 1.28% | 32.84 | 33.33 | 11936 | 3954.48 | 0.86% |
| 2026-01-19 | 32.18 | 32.86 | 0.57 | 1.77% | 31.91 | 32.93 | 16956 | 5515.59 | 1.22% |
| 2026-01-16 | 32.47 | 32.29 | -0.16 | -0.49% | 32.16 | 32.80 | 9407 | 3051.41 | 0.68% |
| 2026-01-15 | 31.69 | 32.45 | 0.76 | 2.40% | 31.60 | 32.54 | 14456 | 4661.72 | 1.04% |
| 2026-01-14 | 31.99 | 31.69 | -0.23 | -0.72% | 31.50 | 32.13 | 9897 | 3150.91 | 0.71% |
| 2026-01-13 | 31.83 | 31.92 | 0.06 | 0.19% | 31.69 | 32.47 | 11683 | 3753.28 | 0.84% |
| 2026-01-12 | 31.50 | 31.86 | 0.34 | 1.08% | 31.43 | 32.23 | 13502 | 4299.56 | 0.97% |
| 2026-01-09 | 31.62 | 31.52 | 0.00 | 0.00% | 31.36 | 31.62 | 7423 | 2335.84 | 0.53% |
| 2026-01-08 | 31.50 | 31.52 | 0.02 | 0.06% | 31.33 | 31.68 | 5930 | 1868.16 | 0.43% |
| 2026-01-07 | 31.91 | 31.50 | -0.49 | -1.53% | 31.50 | 31.99 | 8759 | 2774.11 | 0.63% |
| 2026-01-06 | 32.18 | 31.99 | -0.19 | -0.59% | 31.87 | 32.45 | 9048 | 2903.32 | 0.65% |
| 2026-01-05 | 31.85 | 32.18 | 0.17 | 0.53% | 31.61 | 32.72 | 12725 | 4104.69 | 0.92% |
| 2025-12-31 | 31.58 | 32.01 | 0.31 | 0.98% | 31.31 | 32.01 | 7733 | 2443.68 | 0.56% |
| 2025-12-30 | 31.53 | 31.70 | 0.01 | 0.03% | 31.37 | 31.84 | 6486 | 2050.18 | 0.47% |
| 2025-12-29 | 32.18 | 31.69 | -0.36 | -1.12% | 31.49 | 32.20 | 9628 | 3054.88 | 0.69% |
| 2025-12-26 | 32.44 | 32.05 | -0.26 | -0.80% | 31.92 | 32.64 | 4879 | 1572.23 | 0.35% |
| 2025-12-25 | 32.32 | 32.31 | 0.15 | 0.47% | 32.13 | 32.54 | 6763 | 2189.06 | 0.49% |
| 2025-12-24 | 32.30 | 32.16 | -0.34 | -1.05% | 32.03 | 32.65 | 6786 | 2186.98 | 0.49% |
| 2025-12-23 | 32.90 | 32.50 | -0.24 | -0.73% | 32.22 | 32.90 | 5607 | 1818.34 | 0.40% |
| 2025-12-22 | 33.20 | 32.74 | -0.40 | -1.21% | 32.70 | 33.30 | 6712 | 2219.16 | 0.48% |
| 2025-12-19 | 33.01 | 33.14 | 0.13 | 0.39% | 32.70 | 33.38 | 5631 | 1866.22 | 0.40% |
| 2025-12-18 | 32.59 | 33.01 | 0.42 | 1.29% | 31.30 | 33.14 | 8457 | 2769.45 | 0.61% |
| 2025-12-17 | 32.25 | 32.59 | 0.34 | 1.05% | 31.70 | 32.59 | 8865 | 2847.51 | 0.64% |
| 2025-12-16 | 32.73 | 32.25 | -0.48 | -1.47% | 32.14 | 32.83 | 6546 | 2122.98 | 0.47% |
| 2025-12-15 | 32.49 | 32.73 | 0.39 | 1.21% | 32.11 | 32.80 | 4798 | 1562.38 | 0.35% |
| 2025-12-12 | 33.04 | 32.34 | -0.41 | -1.25% | 32.33 | 33.04 | 6797 | 2216.21 | 0.49% |
| 2025-12-11 | 33.37 | 32.75 | -0.59 | -1.77% | 32.57 | 33.54 | 7824 | 2592.62 | 0.56% |
| 2025-12-10 | 33.50 | 33.34 | -0.01 | -0.03% | 33.07 | 33.50 | 4287 | 1426.26 | 0.31% |
| 2025-12-09 | 33.30 | 33.35 | -0.15 | -0.45% | 33.00 | 33.64 | 6653 | 2210.71 | 0.48% |
| 2025-12-08 | 33.51 | 33.50 | 0.11 | 0.33% | 33.11 | 33.88 | 15046 | 5037.91 | 1.08% |
| 2025-12-05 | 33.62 | 33.39 | -0.32 | -0.95% | 32.93 | 33.68 | 7046 | 2341.91 | 0.51% |
| 2025-12-04 | 33.54 | 33.71 | 0.12 | 0.36% | 33.06 | 33.90 | 9929 | 3328.97 | 0.71% |
| 2025-12-03 | 33.19 | 33.59 | 0.15 | 0.45% | 33.06 | 33.91 | 9439 | 3175.71 | 0.68% |
| 2025-12-02 | 33.19 | 33.44 | 0.19 | 0.57% | 32.81 | 33.66 | 8255 | 2751.36 | 0.59% |
| 2025-12-01 | 33.37 | 33.25 | 0.08 | 0.24% | 32.90 | 33.66 | 9687 | 3222.17 | 0.70% |
| 2025-11-28 | 33.16 | 33.17 | 0.08 | 0.24% | 32.71 | 33.30 | 6007 | 1986.38 | 0.43% |
| 2025-11-27 | 33.18 | 33.09 | 0.59 | 1.82% | 32.31 | 33.49 | 9226 | 3060.95 | 0.66% |
| 2025-11-26 | 32.62 | 32.50 | -0.12 | -0.37% | 32.34 | 33.27 | 8155 | 2666.53 | 0.59% |
| 2025-11-25 | 32.15 | 32.62 | 0.45 | 1.40% | 32.15 | 32.99 | 7184 | 2347.06 | 0.52% |
| 2025-11-24 | 31.51 | 32.17 | 0.84 | 2.68% | 31.51 | 32.67 | 12648 | 4065.68 | 0.91% |
上证大盘股票行情在线 K线走势图
恒林股份(603661)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
