穗恒运Ａ（000531）历史行情
以下为穗恒运Ａ近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 5.520 | 5.550 | 5.550 | 5.480 | 0.060 | 1.093% | 407.35万 | 0.22亿 | 0.448% |
| 2026-10-02 | 5.520 | 5.550 | 5.550 | 5.480 | 0.060 | 1.093% | 407.35万 | 0.22亿 | 0.448% |
| 2026-10-01 | 5.520 | 5.550 | 5.550 | 5.480 | 0.060 | 1.093% | 407.35万 | 0.22亿 | 0.448% |
| 2026-09-30 | 5.520 | 5.550 | 5.550 | 5.480 | 0.060 | 1.093% | 4.07万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.470 | 5.490 | 5.520 | 5.460 | 0.020 | 0.366% | 2.63万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.530 | 5.470 | 5.540 | 5.450 | -0.070 | -1.264% | 5.44万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.610 | 5.540 | 5.610 | 5.540 | -0.060 | -1.071% | 494.10万 | 0.27亿 | 0.543% |
| 2026-09-24 | 5.610 | 5.540 | 5.610 | 5.540 | -0.060 | -1.071% | 4.94万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.650 | 5.600 | 5.650 | 5.590 | -0.050 | -0.885% | 5.07万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.690 | 5.650 | 5.690 | 5.620 | -0.040 | -0.703% | 6.08万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.650 | 5.690 | 5.700 | 5.620 | 0.040 | 0.708% | 5.48万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.620 | 5.650 | 5.730 | 5.610 | 0.020 | 0.355% | 6.67万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.730 | 5.630 | 5.750 | 5.580 | -0.130 | -2.257% | 11.40万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.760 | 5.760 | 5.840 | 5.700 | -0.030 | -0.518% | 9.73万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.830 | 5.790 | 5.910 | 5.720 | 0.010 | 0.173% | 14.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.840 | 5.780 | 5.970 | 5.760 | -0.080 | -1.365% | 12.64万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.770 | 5.860 | 5.860 | 5.680 | 0.060 | 1.034% | 15.48万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.750 | 5.800 | 5.830 | 5.720 | 0.020 | 0.346% | 9.55万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.700 | 5.780 | 5.800 | 5.680 | 0.070 | 1.226% | 9.32万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.630 | 5.710 | 5.730 | 5.600 | 0.090 | 1.601% | 9.01万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.630 | 5.620 | 5.630 | 5.590 | 0.000 | 0.000% | 3.20万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.600 | 5.620 | 5.660 | 5.590 | 0.040 | 0.717% | 5.21万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.600 | 5.580 | 5.630 | 5.580 | -0.010 | -0.179% | 4.11万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.620 | 5.590 | 5.670 | 5.590 | -0.060 | -1.062% | 5.08万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.630 | 5.650 | 5.680 | 5.600 | 0.030 | 0.534% | 6.82万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.670 | 5.620 | 5.670 | 5.570 | -0.100 | -1.748% | 9.20万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.680 | 5.720 | 5.730 | 5.660 | 0.040 | 0.704% | 5.81万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.720 | 5.680 | 5.720 | 5.640 | -0.040 | -0.699% | 5.63万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.630 | 5.720 | 5.730 | 5.620 | 0.080 | 1.418% | 6.03万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.580 | 5.640 | 5.650 | 5.580 | 0.040 | 0.714% | 4.87万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.600 | 5.600 | 5.640 | 5.580 | 0.000 | 0.000% | 4.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.600 | 5.600 | 5.610 | 5.550 | -0.010 | -0.178% | 3.58万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.590 | 5.610 | 5.640 | 5.580 | 0.040 | 0.718% | 4.76万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.660 | 5.570 | 5.710 | 5.560 | -0.130 | -2.281% | 9.15万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.750 | 5.700 | 5.750 | 5.650 | -0.060 | -1.042% | 8.70万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.750 | 5.760 | 5.780 | 5.710 | 0.010 | 0.174% | 6.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.860 | 5.750 | 5.860 | 5.730 | -0.100 | -1.709% | 8.87万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.880 | 5.850 | 5.920 | 5.830 | -0.050 | -0.847% | 9.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.860 | 5.900 | 5.900 | 5.830 | 0.010 | 0.170% | 7.68万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.880 | 5.890 | 5.940 | 5.840 | -0.030 | -0.507% | 9.00万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.850 | 5.920 | 5.930 | 5.810 | 0.070 | 1.197% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.850 | 5.850 | 5.860 | 5.760 | 0.010 | 0.171% | 9.38万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.980 | 5.840 | 5.990 | 5.820 | -0.140 | -2.341% | 13.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.000 | 5.980 | 6.020 | 5.930 | -0.010 | -0.167% | 11.22万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.070 | 5.990 | 6.120 | 5.950 | -0.010 | -0.167% | 13.72万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.860 | 6.000 | 6.000 | 5.850 | 0.140 | 2.389% | 12.32万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.820 | 5.860 | 5.890 | 5.820 | 0.050 | 0.861% | 9.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.790 | 5.810 | 5.880 | 5.760 | -0.020 | -0.343% | 9.78万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.700 | 5.830 | 5.860 | 5.690 | 0.120 | 2.102% | 10.86万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.760 | 5.710 | 5.780 | 5.690 | -0.070 | -1.211% | 7.53万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.710 | 5.780 | 5.830 | 5.650 | 0.060 | 1.049% | 9.75万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.980 | 5.720 | 6.040 | 5.710 | -0.330 | -5.455% | 17.27万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.900 | 6.050 | 6.060 | 5.830 | 0.150 | 2.542% | 16.95万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.870 | 5.900 | 5.950 | 5.790 | -0.040 | -0.673% | 15.77万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.000 | 5.940 | 6.010 | 5.790 | -0.140 | -2.303% | 19.24万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.800 | 6.080 | 6.100 | 5.760 | 0.280 | 4.828% | 24.87万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.720 | 5.800 | 5.900 | 5.720 | 0.050 | 0.870% | 18.77万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.780 | 5.750 | 5.790 | 5.700 | -0.030 | -0.519% | 8.29万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.730 | 5.780 | 5.800 | 5.670 | 0.020 | 0.347% | 10.76万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.570 | 5.760 | 5.780 | 5.560 | 0.160 | 2.857% | 10.26万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.660 | 5.600 | 5.680 | 5.570 | -0.060 | -1.060% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.600 | 5.660 | 5.740 | 5.490 | 0.070 | 1.252% | 10.78万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.630 | 5.590 | 5.670 | 5.510 | -0.060 | -1.062% | 8.39万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.700 | 5.650 | 5.720 | 5.610 | -0.040 | -0.703% | 5.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.850 | 5.690 | 5.860 | 5.660 | -0.150 | -2.568% | 10.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.950 | 5.840 | 5.970 | 5.840 | -0.130 | -2.178% | 12.44万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.000 | 5.970 | 6.070 | 5.910 | -0.060 | -0.995% | 13.80万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.160 | 6.030 | 6.200 | 6.020 | -0.100 | -1.631% | 11.75万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.040 | 6.130 | 6.210 | 5.960 | 0.140 | 2.337% | 12.32万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.060 | 5.990 | 6.070 | 5.930 | -0.080 | -1.318% | 11.76万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.030 | 6.070 | 6.130 | 5.940 | 0.000 | 0.000% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.340 | 6.070 | 6.480 | 6.060 | -0.320 | -5.008% | 17.55万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.550 | 6.390 | 6.570 | 6.280 | -0.190 | -2.888% | 15.61万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.580 | 6.580 | 6.680 | 6.430 | -0.040 | -0.604% | 14.23万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.630 | 6.620 | 6.830 | 6.470 | -0.010 | -0.151% | 17.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.360 | 6.630 | 6.660 | 6.250 | 0.230 | 3.594% | 20.66万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.760 | 6.400 | 6.770 | 6.370 | -0.410 | -6.021% | 28.06万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.840 | 6.810 | 6.910 | 6.650 | -0.030 | -0.439% | 18.59万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.750 | 6.840 | 6.940 | 6.700 | 0.060 | 0.885% | 17.34万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.700 | 6.780 | 6.790 | 6.690 | 0.080 | 1.194% | 13.97万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.670 | 6.700 | 6.810 | 6.550 | 0.030 | 0.450% | 14.96万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.520 | 6.670 | 6.760 | 6.440 | 0.070 | 1.061% | 18.09万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.810 | 6.600 | 6.810 | 6.520 | -0.290 | -4.209% | 21.48万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.830 | 6.890 | 6.920 | 6.530 | 0.160 | 2.377% | 22.07万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.930 | 6.730 | 7.150 | 6.700 | -0.410 | -5.742% | 30.89万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.640 | 7.140 | 8.000 | 7.130 | -0.500 | -6.545% | 45.28万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.630 | 7.640 | 7.820 | 7.570 | -0.190 | -2.427% | 31.09万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.720 | 7.830 | 7.830 | 7.500 | 0.090 | 1.163% | 47.41万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.850 | 7.740 | 7.950 | 7.620 | -0.430 | -5.263% | 51.55万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.820 | 8.170 | 8.180 | 7.460 | 0.380 | 4.878% | 69.48万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.780 | 7.790 | 8.220 | 7.560 | -0.060 | -0.764% | 74.20万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.340 | 7.850 | 7.870 | 7.320 | 0.440 | 5.938% | 70.92万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.250 | 7.410 | 7.470 | 7.200 | 0.110 | 1.507% | 35.84万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.080 | 7.300 | 7.400 | 6.920 | 0.180 | 2.528% | 32.54万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.980 | 7.120 | 7.190 | 6.970 | 0.140 | 2.006% | 17.89万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.920 | 6.980 | 7.030 | 6.810 | 0.060 | 0.867% | 15.77万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.980 | 6.920 | 7.150 | 6.920 | -0.100 | -1.425% | 24.88万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.430 | 7.020 | 7.470 | 6.950 | -0.490 | -6.525% | 34.48万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.250 | 7.510 | 7.520 | 7.150 | 0.210 | 2.877% | 33.78万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.010 | 7.300 | 7.310 | 6.950 | 0.280 | 3.989% | 23.80万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.150 | 7.020 | 7.180 | 6.910 | -0.140 | -1.955% | 25.63万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.500 | 7.160 | 7.560 | 7.150 | -0.320 | -4.278% | 37.78万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.310 | 7.480 | 7.600 | 7.300 | 0.180 | 2.466% | 41.01万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.190 | 7.300 | 7.350 | 7.070 | 0.100 | 1.389% | 31.89万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.140 | 7.200 | 7.240 | 7.090 | 0.060 | 0.840% | 22.28万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.190 | 7.140 | 7.330 | 7.110 | -0.120 | -1.653% | 24.26万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.130 | 7.260 | 7.300 | 7.100 | 0.130 | 1.823% | 28.36万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.020 | 7.130 | 7.130 | 7.000 | 0.130 | 1.857% | 23.77万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.220 | 7.000 | 7.260 | 6.970 | -0.230 | -3.181% | 30.68万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.110 | 7.230 | 7.300 | 7.060 | 0.060 | 0.837% | 27.31万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.030 | 7.170 | 7.180 | 7.010 | 0.080 | 1.128% | 31.14万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.920 | 7.090 | 7.190 | 6.840 | 0.160 | 2.309% | 27.73万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.000 | 6.930 | 7.080 | 6.880 | -0.210 | -2.941% | 27.72万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.060 | 7.140 | 7.150 | 6.840 | 0.150 | 2.146% | 46.24万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.750 | 6.990 | 7.040 | 6.730 | 0.160 | 2.343% | 38.35万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.740 | 6.830 | 6.890 | 6.530 | 0.100 | 1.486% | 39.03万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.650 | 6.730 | 6.740 | 6.600 | 0.060 | 0.900% | 21.61万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.620 | 6.670 | 6.700 | 6.560 | 0.040 | 0.603% | 16.21万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.560 | 6.630 | 6.650 | 6.510 | 0.060 | 0.913% | 13.65万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.660 | 6.570 | 6.670 | 6.560 | -0.060 | -0.905% | 17.09万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.770 | 6.630 | 6.770 | 6.550 | 0.050 | 0.760% | 23.79万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.370 | 6.580 | 6.610 | 6.330 | 0.160 | 2.492% | 18.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.550 | 6.420 | 6.560 | 6.400 | -0.140 | -2.134% | 26.05万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.660 | 6.560 | 6.700 | 6.530 | -0.140 | -2.090% | 16.96万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.600 | 6.700 | 6.700 | 6.590 | 0.170 | 2.603% | 17.17万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.420 | 6.530 | 6.560 | 6.400 | 0.000 | 0.000% | 17.29万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.740 | 6.420 | 6.740 | 6.390 | 0.000 | 0.000% | 24.49万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.800 | 6.700 | 6.880 | 6.660 | 0.000 | 0.000% | 24.25万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.950 | 6.810 | 7.000 | 6.730 | 0.000 | 0.000% | 35.56万 | 0.00亿 | 0.000% |