惠天热电（000692）历史行情
以下为惠天热电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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4.290 | 4.380 | 4.640 | 4.290 | 0.120 | 2.817% | 46.60万 | 0.00亿 | 0.000% |
| 2026-10-20 | 4.330 | 4.260 | 4.380 | 4.210 | -0.150 | -3.401% | 32.13万 | 0.00亿 | 0.000% |
| 2026-10-19 | 4.580 | 4.410 | 4.660 | 4.360 | -0.150 | -3.289% | 36.73万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.660 | 4.560 | 4.720 | 4.480 | -0.170 | -3.594% | 71.49万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.520 | 4.730 | 4.970 | 4.450 | 0.210 | 4.646% | 78.45万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.430 | 4.520 | 4.760 | 4.390 | 0.060 | 1.345% | 44.68万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.410 | 4.460 | 4.480 | 4.270 | 0.050 | 1.134% | 21.77万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.530 | 4.410 | 4.570 | 4.390 | -0.140 | -3.077% | 23.03万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.580 | 4.550 | 4.620 | 4.430 | -0.060 | -1.302% | 35.91万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.550 | 4.610 | 4.760 | 4.420 | 0.020 | 0.436% | 69.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.200 | 4.590 | 4.590 | 4.180 | 0.420 | 10.072% | 3,772.12万 | 1.71亿 | 7.079% |
| 2026-10-06 | 4.200 | 4.590 | 4.590 | 4.180 | 0.420 | 10.072% | 3,772.12万 | 1.71亿 | 7.079% |
| 2026-10-05 | 4.200 | 4.590 | 4.590 | 4.180 | 0.420 | 10.072% | 3,772.12万 | 1.71亿 | 7.079% |
| 2026-10-02 | 4.200 | 4.590 | 4.590 | 4.180 | 0.420 | 10.072% | 3,772.12万 | 1.71亿 | 7.079% |
| 2026-10-01 | 4.200 | 4.590 | 4.590 | 4.180 | 0.420 | 10.072% | 3,772.12万 | 1.71亿 | 7.079% |
| 2026-09-30 | 4.200 | 4.590 | 4.590 | 4.180 | 0.420 | 10.072% | 37.72万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.140 | 4.170 | 4.200 | 4.120 | 0.050 | 1.214% | 9.64万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.120 | 4.120 | 4.160 | 4.080 | 0.000 | 0.000% | 8.66万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.100 | 4.120 | 4.160 | 4.080 | 0.000 | 0.000% | 606.62万 | 0.25亿 | 1.138% |
| 2026-09-24 | 4.100 | 4.120 | 4.160 | 4.080 | 0.000 | 0.000% | 6.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.190 | 4.120 | 4.190 | 4.100 | -0.060 | -1.435% | 7.74万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.260 | 4.180 | 4.270 | 4.160 | -0.070 | -1.647% | 9.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.220 | 4.250 | 4.270 | 4.180 | 0.030 | 0.711% | 9.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.230 | 4.220 | 4.260 | 4.180 | 0.010 | 0.238% | 11.54万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.140 | 4.210 | 4.260 | 4.050 | 0.050 | 1.202% | 18.48万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.090 | 4.160 | 4.190 | 4.070 | 0.070 | 1.711% | 10.20万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.220 | 4.090 | 4.240 | 4.080 | -0.130 | -3.081% | 13.00万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.250 | 4.220 | 4.360 | 4.210 | -0.060 | -1.402% | 13.63万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.320 | 4.280 | 4.360 | 4.230 | -0.050 | -1.155% | 17.30万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.330 | 4.330 | 4.380 | 4.270 | -0.010 | -0.230% | 15.35万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.310 | 4.340 | 4.350 | 4.270 | 0.040 | 0.930% | 12.10万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.230 | 4.300 | 4.310 | 4.210 | 0.070 | 1.655% | 14.46万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.260 | 4.230 | 4.310 | 4.210 | -0.040 | -0.937% | 13.34万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.300 | 4.270 | 4.360 | 4.240 | -0.030 | -0.698% | 18.69万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.410 | 4.300 | 4.410 | 4.270 | -0.120 | -2.715% | 27.15万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.480 | 4.420 | 4.580 | 4.310 | 0.070 | 1.609% | 47.00万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.280 | 4.350 | 4.370 | 4.270 | 0.050 | 1.163% | 15.18万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.320 | 4.300 | 4.360 | 4.280 | -0.050 | -1.149% | 18.30万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.380 | 4.350 | 4.390 | 4.320 | -0.030 | -0.685% | 14.48万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.270 | 4.380 | 4.400 | 4.240 | 0.090 | 2.098% | 23.12万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.210 | 4.290 | 4.290 | 4.180 | 0.050 | 1.179% | 18.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.170 | 4.240 | 4.260 | 4.110 | 0.050 | 1.193% | 18.06万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.190 | 4.190 | 4.300 | 4.110 | 0.000 | 0.000% | 17.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.140 | 4.190 | 4.200 | 4.060 | 0.060 | 1.453% | 20.37万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.120 | 4.130 | 4.200 | 4.080 | 0.040 | 0.978% | 26.33万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.360 | 4.090 | 4.490 | 4.080 | -0.250 | -5.760% | 36.62万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.470 | 4.340 | 4.520 | 4.320 | -0.290 | -6.263% | 50.49万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.630 | 4.630 | 4.720 | 4.470 | 0.050 | 1.092% | 70.11万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.120 | 4.580 | 5.330 | 4.550 | -0.300 | -6.148% | 101.96万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.360 | 4.880 | 4.880 | 4.280 | 0.440 | 9.910% | 45.54万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.050 | 4.440 | 4.440 | 4.010 | 0.400 | 9.901% | 52.06万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.090 | 4.040 | 4.120 | 4.000 | -0.090 | -2.179% | 28.01万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.100 | 4.130 | 4.250 | 4.050 | -0.200 | -4.619% | 42.96万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.440 | 4.330 | 4.440 | 3.990 | 0.090 | 2.123% | 63.28万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.070 | 4.240 | 4.240 | 4.000 | 0.390 | 10.130% | 11.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.860 | 3.850 | 3.890 | 3.790 | 0.000 | 0.000% | 9.85万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.850 | 3.850 | 3.910 | 3.820 | 0.000 | 0.000% | 10.23万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.730 | 3.850 | 3.860 | 3.720 | 0.140 | 3.774% | 12.77万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.650 | 3.710 | 3.730 | 3.650 | 0.090 | 2.486% | 10.99万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.710 | 3.620 | 3.790 | 3.600 | -0.130 | -3.467% | 12.70万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.740 | 3.750 | 3.770 | 3.660 | 0.040 | 1.078% | 11.61万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.690 | 3.710 | 3.790 | 3.670 | 0.020 | 0.542% | 10.08万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.630 | 3.690 | 3.720 | 3.600 | 0.070 | 1.934% | 10.27万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.760 | 3.620 | 3.800 | 3.600 | -0.110 | -2.949% | 11.55万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.560 | 3.730 | 3.740 | 3.500 | 0.140 | 3.900% | 14.20万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.560 | 3.590 | 3.720 | 3.510 | -0.030 | -0.829% | 12.89万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.680 | 3.620 | 3.680 | 3.420 | -0.110 | -2.949% | 24.01万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.700 | 3.730 | 3.850 | 3.650 | 0.040 | 1.084% | 20.21万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.770 | 3.690 | 3.850 | 3.650 | -0.100 | -2.639% | 15.79万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.790 | 3.790 | 3.880 | 3.730 | -0.030 | -0.785% | 10.68万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.780 | 3.820 | 3.900 | 3.720 | -0.050 | -1.292% | 14.62万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.740 | 3.870 | 3.870 | 3.700 | 0.110 | 2.926% | 13.96万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.900 | 3.760 | 3.930 | 3.700 | -0.120 | -3.093% | 15.78万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.820 | 3.880 | 3.940 | 3.770 | 0.050 | 1.305% | 13.93万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.830 | 3.830 | 3.920 | 3.740 | -0.030 | -0.777% | 12.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.930 | 3.860 | 3.940 | 3.840 | -0.050 | -1.279% | 9.49万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.070 | 3.910 | 4.070 | 3.900 | -0.140 | -3.457% | 11.07万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.080 | 4.050 | 4.170 | 4.050 | -0.050 | -1.220% | 9.89万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.060 | 4.100 | 4.140 | 4.010 | 0.030 | 0.737% | 11.53万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.040 | 4.070 | 4.320 | 4.020 | 0.030 | 0.743% | 19.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.930 | 4.040 | 4.100 | 3.900 | 0.100 | 2.538% | 14.48万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.000 | 3.940 | 4.060 | 3.920 | -0.070 | -1.746% | 12.94万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.100 | 4.010 | 4.100 | 3.880 | -0.040 | -0.988% | 14.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.090 | 4.050 | 4.110 | 4.000 | -0.050 | -1.220% | 12.72万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.180 | 4.100 | 4.190 | 4.070 | -0.090 | -2.148% | 10.96万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.310 | 4.190 | 4.340 | 4.110 | -0.160 | -3.678% | 14.49万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.300 | 4.350 | 4.430 | 4.260 | 0.040 | 0.928% | 14.41万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.300 | 4.310 | 4.310 | 4.150 | 0.030 | 0.701% | 13.44万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.350 | 4.280 | 4.350 | 4.230 | -0.080 | -1.835% | 13.00万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.390 | 4.360 | 4.440 | 4.310 | -0.040 | -0.909% | 14.77万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.400 | 4.400 | 4.450 | 4.290 | -0.030 | -0.677% | 15.85万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.520 | 4.430 | 4.660 | 4.400 | -0.060 | -1.336% | 18.98万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.560 | 4.490 | 4.580 | 4.410 | -0.020 | -0.443% | 15.75万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.520 | 4.510 | 4.590 | 4.440 | -0.040 | -0.879% | 16.21万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.750 | 4.550 | 4.750 | 4.480 | -0.240 | -5.010% | 22.51万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.700 | 4.790 | 4.890 | 4.550 | 0.150 | 3.233% | 26.87万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.750 | 4.640 | 5.060 | 4.600 | -0.220 | -4.527% | 35.38万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.080 | 4.860 | 5.420 | 4.820 | -0.230 | -4.519% | 34.94万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.210 | 5.090 | 5.270 | 5.040 | -0.110 | -2.115% | 29.40万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.260 | 5.200 | 5.280 | 5.090 | -0.080 | -1.515% | 38.00万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.390 | 5.280 | 5.400 | 5.160 | -0.200 | -3.650% | 41.63万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.320 | 5.480 | 5.480 | 5.140 | 0.210 | 3.985% | 67.19万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.180 | 5.270 | 5.510 | 5.000 | 0.070 | 1.346% | 73.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.790 | 5.200 | 5.200 | 4.740 | 0.470 | 9.937% | 37.26万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.690 | 4.730 | 4.780 | 4.640 | 0.030 | 0.638% | 12.70万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.830 | 4.700 | 4.830 | 4.630 | -0.130 | -2.692% | 12.35万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.910 | 4.830 | 4.920 | 4.780 | 0.000 | 0.000% | 13.88万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.800 | 4.830 | 4.870 | 4.770 | 0.030 | 0.625% | 13.33万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.030 | 4.800 | 5.120 | 4.760 | -0.200 | -4.000% | 18.56万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.180 | 5.000 | 5.180 | 4.960 | -0.190 | -3.661% | 15.94万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.150 | 5.190 | 5.200 | 5.080 | 0.040 | 0.777% | 11.91万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.100 | 5.150 | 5.190 | 5.070 | 0.040 | 0.783% | 15.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.250 | 5.110 | 5.260 | 5.060 | -0.180 | -3.403% | 20.94万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.300 | 5.290 | 5.390 | 5.190 | 0.000 | 0.000% | 27.64万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.170 | 5.290 | 5.430 | 5.170 | 0.100 | 1.927% | 32.50万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.290 | 5.190 | 5.310 | 5.140 | -0.030 | -0.575% | 20.95万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.140 | 5.220 | 5.240 | 5.100 | 0.080 | 1.556% | 23.66万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.120 | 5.140 | 5.220 | 5.080 | -0.010 | -0.194% | 23.25万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.100 | 5.150 | 5.350 | 5.050 | 0.050 | 0.980% | 29.48万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.960 | 5.100 | 5.110 | 4.880 | 0.100 | 2.000% | 44.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.160 | 5.000 | 5.160 | 4.800 | 0.040 | 0.806% | 67.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.800 | 4.960 | 4.960 | 4.730 | 0.450 | 9.978% | 18.98万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.370 | 4.510 | 4.510 | 4.350 | 0.070 | 1.577% | 18.31万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.330 | 4.440 | 4.460 | 4.280 | 0.120 | 2.778% | 13.98万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.410 | 4.320 | 4.460 | 4.280 | 0.000 | 0.000% | 17.17万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.440 | 4.460 | 4.500 | 4.380 | 0.020 | 0.450% | 18.43万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.360 | 4.440 | 4.460 | 4.270 | 0.000 | 0.000% | 16.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.310 | 4.320 | 4.380 | 4.160 | -0.020 | -0.461% | 19.50万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.280 | 4.340 | 4.350 | 4.220 | 0.000 | 0.000% | 11.92万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.270 | 4.240 | 4.280 | 4.210 | 0.000 | 0.000% | 9.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.250 | 4.260 | 4.290 | 4.170 | 0.030 | 0.710% | 12.91万 | 0.55亿 | 2.420% |
| 2026-04-15 | 4.320 | 4.230 | 4.330 | 4.210 | 0.000 | 0.000% | 12.73万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.340 | 4.310 | 4.350 | 4.200 | 0.000 | 0.000% | 15.27万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.240 | 4.310 | 4.320 | 4.160 | 0.000 | 0.000% | 16.81万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.240 | 4.250 | 4.350 | 4.220 | 0.000 | 0.000% | 14.21万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.240 | 4.230 | 4.250 | 4.140 | 0.000 | 0.000% | 17.05万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.200 | 4.210 | 4.210 | 4.110 | 0.000 | 0.000% | 24.39万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.980 | 4.160 | 4.180 | 3.910 | 0.000 | 0.000% | 29.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.250 | 4.000 | 4.260 | 3.970 | 0.000 | 0.000% | 40.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.380 | 4.260 | 4.800 | 4.150 | 0.000 | 0.000% | 59.54万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.750 | 4.470 | 4.850 | 4.470 | 0.000 | 0.000% | 64.40万 | 0.00亿 | 0.000% |