恒宝股份（002104）历史行情

以下为恒宝股份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
2026-10-09	9.930	10.360	10.380	9.640	0.370	3.704%	35.45万	0.00亿	0.000%
2026-10-08	10.130	9.990	10.260	9.930	-0.130	-1.285%	18.51万	0.00亿	0.000%
2026-10-07	10.260	10.120	10.300	10.050	-0.040	-0.394%	1,704.20万	1.73亿	2.805%
2026-10-06	10.260	10.120	10.300	10.050	-0.040	-0.394%	1,704.20万	1.73亿	2.805%
2026-10-05	10.260	10.120	10.300	10.050	-0.040	-0.394%	1,704.20万	1.73亿	2.805%
2026-10-02	10.260	10.120	10.300	10.050	-0.040	-0.394%	1,704.20万	1.73亿	2.805%
2026-10-01	10.260	10.120	10.300	10.050	-0.040	-0.394%	1,704.20万	1.73亿	2.805%
2026-09-30	10.260	10.120	10.300	10.050	-0.040	-0.394%	17.04万	0.00亿	0.000%
2026-09-29	10.150	10.160	10.260	10.130	-0.050	-0.490%	18.06万	0.00亿	0.000%
2026-09-28	10.490	10.210	10.520	10.140	-0.330	-3.131%	26.01万	0.00亿	0.000%
2026-09-27	10.850	10.540	10.900	10.520	-0.390	-3.568%	3,965.26万	4.21亿	6.526%
2026-09-24	10.850	10.540	10.900	10.520	-0.390	-3.568%	39.65万	0.00亿	0.000%
2026-09-23	11.630	10.930	11.680	10.900	-0.750	-6.421%	59.87万	0.00亿	0.000%
2026-09-22	11.860	11.680	12.100	11.630	-0.120	-1.017%	75.23万	0.00亿	0.000%
2026-09-21	11.500	11.800	11.990	11.200	0.670	6.020%	93.77万	0.00亿	0.000%
2026-09-18	11.130	11.130	11.190	11.020	0.100	0.907%	36.76万	0.00亿	0.000%
2026-09-17	11.060	11.030	11.160	10.850	-0.150	-1.342%	34.74万	0.00亿	0.000%
2026-09-16	11.200	11.180	11.280	11.000	-0.070	-0.622%	33.76万	0.00亿	0.000%
2026-09-15	11.830	11.250	11.890	11.230	-0.350	-3.017%	37.74万	0.00亿	0.000%
2026-09-14	11.880	11.600	11.990	11.510	-0.200	-1.695%	38.68万	0.00亿	0.000%
2026-09-11	12.160	11.800	12.220	11.610	-0.560	-4.531%	56.84万	0.00亿	0.000%
2026-09-10	12.600	12.360	12.720	12.200	-0.520	-4.037%	71.62万	0.00亿	0.000%
2026-09-09	13.080	12.880	13.190	12.680	-0.400	-3.012%	97.41万	0.00亿	0.000%
2026-09-08	13.240	13.280	13.900	13.050	-0.250	-1.848%	123.75万	0.00亿	0.000%
2026-09-07	13.630	13.530	14.180	13.340	-0.520	-3.701%	168.64万	0.00亿	0.000%
2026-09-04	13.930	14.050	14.360	13.730	1.000	7.663%	204.78万	0.00亿	0.000%
2026-09-03	13.380	13.050	14.730	13.000	-0.460	-3.405%	193.70万	0.00亿	0.000%
2026-09-02	12.320	13.510	13.510	11.930	1.230	10.016%	139.66万	0.00亿	0.000%
2026-09-01	11.330	12.280	12.280	11.220	1.120	10.036%	40.23万	0.00亿	0.000%
2026-08-31	11.430	11.160	11.520	11.030	-0.500	-4.288%	53.86万	0.00亿	0.000%
2026-08-28	11.840	11.660	11.950	11.570	-0.160	-1.354%	60.81万	0.00亿	0.000%
2026-08-27	11.240	11.820	11.950	11.240	0.400	3.503%	80.67万	0.00亿	0.000%
2026-08-26	11.610	11.420	11.680	11.130	0.090	0.794%	81.90万	0.00亿	0.000%
2026-08-25	11.220	11.330	11.890	10.950	-0.180	-1.564%	112.85万	0.00亿	0.000%
2026-08-24	10.590	11.510	11.800	10.540	0.770	7.169%	117.06万	0.00亿	0.000%
2026-08-21	10.060	10.740	11.000	10.050	0.730	7.293%	102.37万	0.00亿	0.000%
2026-08-20	9.590	10.010	10.100	9.480	0.610	6.489%	58.83万	0.00亿	0.000%
2026-08-19	9.830	9.400	9.900	9.400	-0.580	-5.812%	31.08万	0.00亿	0.000%
2026-08-18	10.180	9.980	10.180	9.820	-0.190	-1.868%	32.00万	0.00亿	0.000%
2026-08-17	10.300	10.170	10.310	10.030	-0.130	-1.262%	30.08万	0.00亿	0.000%
2026-08-14	10.470	10.300	10.860	10.200	-0.110	-1.057%	37.01万	0.00亿	0.000%
2026-08-13	10.750	10.410	10.880	10.410	-0.300	-2.801%	48.83万	0.00亿	0.000%
2026-08-12	10.890	10.710	10.890	10.630	-0.190	-1.743%	42.04万	0.00亿	0.000%
2026-08-11	10.760	10.900	11.190	10.610	0.080	0.739%	58.87万	0.00亿	0.000%
2026-08-10	10.930	10.820	10.980	10.670	-0.340	-3.047%	71.06万	0.00亿	0.000%
2026-08-07	11.830	11.160	12.000	10.870	-0.600	-5.102%	117.88万	0.00亿	0.000%
2026-08-06	10.600	11.760	11.760	10.580	1.070	10.009%	28.32万	0.00亿	0.000%
2026-08-05	10.580	10.690	10.870	10.520	0.090	0.849%	33.77万	0.00亿	0.000%
2026-08-04	10.590	10.600	10.800	10.490	0.110	1.049%	40.88万	0.00亿	0.000%
2026-08-03	10.320	10.490	10.510	10.170	0.220	2.142%	30.27万	0.00亿	0.000%
2026-07-31	10.000	10.270	10.440	9.960	0.150	1.482%	39.58万	0.00亿	0.000%
2026-07-30	9.990	10.120	10.400	9.930	0.040	0.397%	38.58万	0.00亿	0.000%
2026-07-29	9.940	10.080	10.190	9.780	0.090	0.901%	44.00万	0.00亿	0.000%
2026-07-28	9.570	9.990	10.100	9.540	0.370	3.846%	52.55万	0.00亿	0.000%
2026-07-27	9.030	9.620	9.650	8.880	0.580	6.416%	42.17万	0.00亿	0.000%
2026-07-24	9.300	9.040	9.390	9.040	-0.367	-3.901%	27.21万	0.00亿	0.000%
2026-07-23	9.167	9.407	9.437	9.097	0.200	2.172%	32.49万	0.00亿	0.000%
2026-07-22	9.347	9.207	9.527	9.157	-0.290	-3.054%	40.11万	0.00亿	0.000%
2026-07-21	9.117	9.497	9.897	9.067	0.330	3.600%	54.49万	0.00亿	0.000%
2026-07-20	9.067	9.167	9.587	8.997	0.110	1.215%	40.34万	0.00亿	0.000%
2026-07-17	9.457	9.057	9.637	8.977	-0.480	-5.033%	31.56万	0.00亿	0.000%
2026-07-16	9.407	9.537	9.737	9.227	0.050	0.527%	25.75万	0.00亿	0.000%
2026-07-15	9.397	9.487	9.787	9.377	0.000	0.000%	25.88万	0.00亿	0.000%
2026-07-14	9.477	9.487	9.557	9.197	0.020	0.211%	27.17万	0.00亿	0.000%
2026-07-13	10.037	9.467	10.237	9.467	-0.560	-5.585%	37.38万	0.00亿	0.000%
2026-07-10	9.627	10.027	10.447	9.457	0.400	4.155%	67.49万	0.00亿	0.000%
2026-07-09	10.347	9.627	10.347	9.367	-0.770	-7.406%	77.64万	0.00亿	0.000%
2026-07-08	9.847	10.397	10.737	9.667	0.640	6.559%	86.68万	0.00亿	0.000%
2026-07-07	10.357	9.757	10.427	9.647	-0.350	-3.463%	27.00万	0.00亿	0.000%
2026-07-06	10.247	10.107	10.877	10.097	-0.140	-1.366%	38.02万	0.00亿	0.000%
2026-07-03	10.467	10.247	10.517	10.197	-0.110	-1.062%	17.20万	0.00亿	0.000%
2026-07-02	10.607	10.357	10.757	10.297	-0.310	-2.906%	22.28万	0.00亿	0.000%
2026-07-01	10.317	10.667	10.897	10.167	0.390	3.795%	31.26万	0.00亿	0.000%
2026-06-30	10.157	10.277	10.377	10.017	0.180	1.783%	20.54万	0.00亿	0.000%
2026-06-29	10.267	10.097	10.287	9.967	-0.170	-1.656%	23.13万	0.00亿	0.000%
2026-06-26	10.527	10.267	10.697	10.257	-0.350	-3.297%	23.98万	0.00亿	0.000%
2026-06-25	10.647	10.617	10.787	10.427	-0.110	-1.025%	22.76万	0.00亿	0.000%
2026-06-24	11.237	10.727	11.317	10.597	-0.510	-4.539%	28.16万	0.00亿	0.000%
2026-06-23	11.517	11.237	11.947	11.167	-0.190	-1.663%	29.55万	0.00亿	0.000%
2026-06-22	11.007	11.427	11.467	10.847	0.350	3.160%	32.45万	0.00亿	0.000%
2026-06-18	11.297	11.077	11.337	11.067	-0.230	-2.034%	20.67万	0.00亿	0.000%
2026-06-17	11.707	11.307	11.707	11.227	-0.290	-2.501%	30.03万	0.00亿	0.000%
2026-06-16	11.477	11.597	11.687	11.367	0.050	0.433%	17.11万	0.00亿	0.000%
2026-06-15	11.407	11.547	11.677	11.307	0.220	1.942%	19.89万	0.00亿	0.000%
2026-06-12	11.327	11.327	11.487	11.087	0.220	1.981%	23.97万	0.00亿	0.000%
2026-06-11	11.197	11.107	11.287	10.917	-0.200	-1.769%	21.22万	0.00亿	0.000%
2026-06-10	11.187	11.307	11.487	11.147	0.010	0.089%	21.96万	0.00亿	0.000%
2026-06-09	11.377	11.297	11.417	11.087	0.000	0.000%	22.00万	0.00亿	0.000%
2026-06-08	11.537	11.297	11.847	11.087	-0.500	-4.238%	22.06万	0.00亿	0.000%
2026-06-05	11.727	11.797	11.987	11.637	0.060	0.511%	22.12万	0.00亿	0.000%
2026-06-04	11.677	11.737	12.007	11.617	-0.050	-0.424%	16.00万	0.00亿	0.000%
2026-06-03	11.827	11.787	12.107	11.687	0.000	0.000%	19.93万	0.00亿	0.000%
2026-06-02	12.137	11.787	12.227	11.647	-0.370	-3.044%	21.94万	0.00亿	0.000%
2026-06-01	11.867	12.157	12.457	11.857	0.220	1.843%	29.50万	0.00亿	0.000%
2026-05-29	12.387	11.937	12.447	11.897	-0.470	-3.788%	21.29万	0.00亿	0.000%
2026-05-28	12.387	12.407	12.487	12.007	-0.020	-0.161%	23.74万	0.00亿	0.000%
2026-05-27	12.797	12.427	12.927	12.297	-0.490	-3.793%	23.76万	0.00亿	0.000%
2026-05-26	12.897	12.917	13.207	12.617	0.040	0.311%	24.56万	0.00亿	0.000%
2026-05-25	13.287	12.877	13.897	12.787	-0.260	-1.979%	43.43万	0.00亿	0.000%
2026-05-22	13.457	13.137	13.497	13.027	-0.080	-0.605%	16.40万	0.00亿	0.000%
2026-05-21	13.767	13.217	13.867	13.197	-0.540	-3.925%	21.03万	0.00亿	0.000%
2026-05-20	13.647	13.757	13.857	13.497	0.040	0.292%	18.29万	0.00亿	0.000%
2026-05-19	13.517	13.717	13.717	13.477	0.070	0.513%	14.88万	0.00亿	0.000%
2026-05-18	13.447	13.647	13.767	13.317	0.090	0.664%	17.37万	0.00亿	0.000%
2026-05-15	13.847	13.557	13.907	13.507	-0.290	-2.094%	22.54万	0.00亿	0.000%
2026-05-14	14.367	13.847	14.377	13.847	-0.450	-3.148%	21.03万	0.00亿	0.000%
2026-05-13	14.347	14.297	14.377	14.167	-0.080	-0.556%	18.49万	0.00亿	0.000%
2026-05-12	14.757	14.377	14.757	14.337	-0.380	-2.575%	20.77万	0.00亿	0.000%
2026-05-11	14.877	14.757	15.007	14.647	-0.090	-0.606%	22.61万	0.00亿	0.000%
2026-05-08	14.667	14.847	14.947	14.617	0.100	0.678%	23.92万	0.00亿	0.000%
2026-05-07	15.167	14.747	15.217	14.727	-0.420	-2.769%	58.69万	0.00亿	0.000%
2026-05-06	14.367	15.167	15.617	14.347	0.970	6.832%	89.08万	0.00亿	0.000%
2026-04-30	14.187	14.197	14.387	14.087	0.020	0.141%	13.58万	0.00亿	0.000%
2026-04-29	13.867	14.177	14.267	13.827	0.230	1.649%	15.17万	0.00亿	0.000%
2026-04-28	14.167	13.947	14.217	13.877	-0.430	-2.991%	17.29万	0.00亿	0.000%
2026-04-27	14.127	14.377	14.627	13.517	-0.040	-0.277%	37.00万	0.00亿	0.000%
2026-04-24	14.317	14.417	14.807	14.267	0.000	0.000%	17.38万	0.00亿	0.000%
2026-04-23	14.797	14.417	14.837	14.367	-0.410	-2.765%	22.89万	0.00亿	0.000%
2026-04-22	14.767	14.827	14.867	14.587	0.000	0.000%	15.90万	0.00亿	0.000%
2026-04-21	15.137	14.827	15.157	14.767	-0.330	-2.177%	25.18万	0.00亿	0.000%
2026-04-20	15.127	15.157	15.217	15.087	-0.010	-0.066%	16.40万	0.00亿	0.000%
2026-04-17	15.257	15.167	15.317	14.997	-0.100	-0.655%	19.71万	0.00亿	0.000%
2026-04-16	15.257	15.267	15.357	15.147	0.060	0.395%	18.59万	0.00亿	0.000%
2026-04-15	15.567	15.207	15.587	15.157	-0.250	-1.617%	23.96万	0.00亿	0.000%
2026-04-14	15.807	15.457	15.857	15.317	-0.230	-1.466%	30.87万	0.00亿	0.000%
2026-04-13	15.847	15.687	15.927	15.537	0.000	0.000%	47.22万	0.00亿	0.000%
2026-04-10	15.417	16.267	16.897	15.337	0.000	0.000%	73.59万	0.00亿	0.000%
2026-04-09	15.587	15.357	15.687	15.307	0.000	0.000%	20.08万	0.00亿	0.000%
2026-04-08	15.527	15.777	15.837	15.447	0.000	0.000%	30.57万	0.00亿	0.000%
2026-04-07	14.987	15.317	15.547	14.987	0.000	0.000%	26.76万	0.00亿	0.000%
2026-04-03	15.717	15.097	15.967	15.077	0.000	0.000%	26.83万	0.00亿	0.000%
2026-04-02	15.457	15.247	15.527	15.157	0.000	0.000%	12.68万	0.00亿	0.000%
2026-04-01	15.677	15.537	15.737	15.437	0.000	0.000%	12.02万	0.00亿	0.000%