中恒电气（002364）历史行情

以下为中恒电气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	31.270	30.830	31.270	29.420	-0.440	-1.407%	18.30万	0.00亿	0.000%
2026-10-08	32.430	31.270	32.780	30.930	-0.870	-2.707%	13.56万	0.00亿	0.000%
2026-10-07	33.110	32.140	33.220	32.040	-0.660	-2.012%	976.71万	3.17亿	1.750%
2026-10-06	33.110	32.140	33.220	32.040	-0.660	-2.012%	976.71万	3.17亿	1.750%
2026-10-05	33.110	32.140	33.220	32.040	-0.660	-2.012%	976.71万	3.17亿	1.750%
2026-10-02	33.110	32.140	33.220	32.040	-0.660	-2.012%	976.71万	3.17亿	1.750%
2026-10-01	33.110	32.140	33.220	32.040	-0.660	-2.012%	976.71万	3.17亿	1.750%
2026-09-30	33.110	32.140	33.220	32.040	-0.660	-2.012%	9.77万	0.00亿	0.000%
2026-09-29	32.350	32.800	33.130	32.100	0.190	0.583%	10.25万	0.00亿	0.000%
2026-09-28	34.920	32.610	34.990	32.280	-2.310	-6.615%	20.71万	0.00亿	0.000%
2026-09-27	36.180	34.920	36.200	34.870	-1.420	-3.908%	1,537.97万	5.44亿	2.755%
2026-09-24	36.180	34.920	36.200	34.870	-1.420	-3.908%	15.38万	0.00亿	0.000%
2026-09-23	36.590	36.340	37.030	36.180	-0.260	-0.710%	13.78万	0.00亿	0.000%
2026-09-22	36.330	36.600	37.680	36.320	0.550	1.526%	31.47万	0.00亿	0.000%
2026-09-21	36.500	36.050	36.990	35.900	-0.110	-0.304%	21.78万	0.00亿	0.000%
2026-09-18	36.130	36.160	36.450	35.420	0.620	1.745%	20.18万	0.00亿	0.000%
2026-09-17	35.880	35.540	36.500	35.420	-0.600	-1.660%	17.53万	0.00亿	0.000%
2026-09-16	34.680	36.140	36.290	34.440	1.290	3.702%	26.85万	0.00亿	0.000%
2026-09-15	34.600	34.850	35.920	34.500	0.050	0.144%	18.45万	0.00亿	0.000%
2026-09-14	34.460	34.800	35.280	33.700	-0.130	-0.372%	14.22万	0.00亿	0.000%
2026-09-11	34.780	34.930	35.300	33.620	-0.710	-1.992%	23.46万	0.00亿	0.000%
2026-09-10	36.060	35.640	36.370	35.460	-1.060	-2.888%	20.83万	0.00亿	0.000%
2026-09-09	36.700	36.700	37.840	36.410	-0.110	-0.299%	24.24万	0.00亿	0.000%
2026-09-08	38.240	36.810	38.330	36.520	-1.540	-4.016%	36.29万	0.00亿	0.000%
2026-09-07	38.370	38.350	38.780	37.200	0.910	2.431%	36.09万	0.00亿	0.000%
2026-09-04	38.890	37.440	39.280	37.080	-0.460	-1.214%	39.78万	0.00亿	0.000%
2026-09-03	36.300	37.900	39.000	35.660	1.900	5.278%	36.76万	0.00亿	0.000%
2026-09-02	36.110	36.000	36.470	35.560	-0.780	-2.121%	16.89万	0.00亿	0.000%
2026-09-01	38.650	36.780	39.090	36.440	-1.790	-4.641%	28.35万	0.00亿	0.000%
2026-08-31	36.500	38.570	38.680	36.120	1.460	3.934%	28.88万	0.00亿	0.000%
2026-08-28	38.150	37.110	38.940	37.080	-1.520	-3.935%	27.83万	0.00亿	0.000%
2026-08-27	39.000	38.630	39.000	37.400	0.230	0.599%	30.28万	0.00亿	0.000%
2026-08-26	38.250	38.400	39.450	37.760	0.260	0.682%	26.84万	0.00亿	0.000%
2026-08-25	36.560	38.140	38.550	36.090	0.640	1.707%	31.59万	0.00亿	0.000%
2026-08-24	39.400	37.500	39.480	36.460	-1.690	-4.312%	39.70万	0.00亿	0.000%
2026-08-21	39.100	39.190	40.250	38.630	-0.540	-1.359%	34.03万	0.00亿	0.000%
2026-08-20	40.250	39.730	40.450	39.020	0.220	0.557%	38.05万	0.00亿	0.000%
2026-08-19	41.750	39.510	42.390	39.390	-4.210	-9.629%	43.96万	0.00亿	0.000%
2026-08-18	44.910	43.720	45.520	43.390	-1.860	-4.081%	50.24万	0.00亿	0.000%
2026-08-17	47.000	45.580	48.580	43.000	0.580	1.289%	85.11万	0.00亿	0.000%
2026-08-14	43.500	45.000	45.000	42.580	2.000	4.651%	50.74万	0.00亿	0.000%
2026-08-13	42.770	43.000	45.750	42.700	1.410	3.390%	68.18万	0.00亿	0.000%
2026-08-12	41.080	41.590	42.380	40.000	0.510	1.241%	52.86万	0.00亿	0.000%
2026-08-11	40.640	41.080	43.310	38.320	1.710	4.343%	69.04万	0.00亿	0.000%
2026-08-10	42.980	39.370	43.270	38.650	-0.710	-1.771%	41.79万	0.00亿	0.000%
2026-08-07	38.910	40.080	40.860	38.000	1.540	3.996%	34.38万	0.00亿	0.000%
2026-08-06	38.490	38.540	39.340	37.640	-0.470	-1.205%	23.89万	0.00亿	0.000%
2026-08-05	36.930	39.010	39.630	36.840	1.440	3.833%	36.16万	0.00亿	0.000%
2026-08-04	35.000	37.570	37.570	34.220	3.420	10.015%	41.33万	0.00亿	0.000%
2026-08-03	35.240	34.150	36.050	33.800	-1.330	-3.749%	28.90万	0.00亿	0.000%
2026-07-31	36.440	35.480	36.880	35.370	1.280	3.743%	30.55万	0.00亿	0.000%
2026-07-30	35.980	34.200	36.790	33.720	-1.980	-5.473%	31.76万	0.00亿	0.000%
2026-07-29	35.430	36.180	36.300	34.150	0.170	0.472%	36.15万	0.00亿	0.000%
2026-07-28	40.250	36.010	40.440	36.000	-3.990	-9.975%	50.56万	0.00亿	0.000%
2026-07-27	36.910	40.000	40.000	36.910	3.640	10.011%	39.72万	0.00亿	0.000%
2026-07-24	38.150	36.360	38.580	36.070	-2.440	-6.289%	27.54万	0.00亿	0.000%
2026-07-23	39.740	38.800	40.250	38.400	-0.160	-0.411%	23.83万	0.00亿	0.000%
2026-07-22	39.770	38.960	41.130	38.580	-1.030	-2.576%	34.38万	0.00亿	0.000%
2026-07-21	37.900	39.990	40.260	33.990	2.220	5.878%	54.89万	0.00亿	0.000%
2026-07-20	42.500	37.770	42.810	37.770	-4.200	-10.007%	42.36万	0.00亿	0.000%
2026-07-17	46.130	41.970	46.600	41.970	-4.660	-9.994%	33.26万	0.00亿	0.000%
2026-07-16	47.260	46.630	48.840	44.860	-2.090	-4.290%	33.21万	0.00亿	0.000%
2026-07-15	53.000	48.720	53.000	48.250	-4.880	-9.104%	58.43万	0.00亿	0.000%
2026-07-14	52.700	53.600	55.350	49.700	1.840	3.555%	51.83万	0.00亿	0.000%
2026-07-13	56.000	51.760	56.950	51.570	-4.290	-7.654%	55.60万	0.00亿	0.000%
2026-07-10	56.620	56.050	59.860	56.000	1.630	2.995%	84.08万	0.00亿	0.000%
2026-07-09	49.830	54.420	54.420	48.580	4.950	10.006%	56.16万	0.00亿	0.000%
2026-07-08	52.160	49.470	54.460	49.280	-2.330	-4.498%	41.08万	0.00亿	0.000%
2026-07-07	54.540	51.800	56.850	51.270	-2.390	-4.410%	46.36万	0.00亿	0.000%
2026-07-06	53.420	54.190	56.660	53.000	1.290	2.439%	48.29万	0.00亿	0.000%
2026-07-03	51.150	52.900	55.940	51.150	2.050	4.031%	56.43万	0.00亿	0.000%
2026-07-02	50.230	50.850	53.830	49.030	-0.990	-1.910%	36.72万	0.00亿	0.000%
2026-07-01	53.990	51.840	54.980	49.760	-1.960	-3.643%	48.34万	0.00亿	0.000%
2026-06-30	53.500	53.800	55.480	51.520	0.000	0.000%	38.68万	0.00亿	0.000%
2026-06-29	54.090	53.800	56.150	51.770	-0.150	-0.278%	41.28万	0.00亿	0.000%
2026-06-26	56.580	53.950	57.000	51.810	-2.150	-3.832%	44.17万	0.00亿	0.000%
2026-06-25	56.950	56.100	58.300	55.180	0.920	1.667%	55.71万	0.00亿	0.000%
2026-06-24	49.500	55.180	55.180	48.910	5.020	10.008%	54.65万	0.00亿	0.000%
2026-06-23	52.010	50.160	52.100	49.500	-2.970	-5.590%	34.68万	0.00亿	0.000%
2026-06-22	54.070	53.130	54.880	51.280	-0.930	-1.720%	51.08万	0.00亿	0.000%
2026-06-18	51.600	54.060	54.410	51.400	2.170	4.182%	37.96万	0.00亿	0.000%
2026-06-17	53.180	51.890	54.780	51.090	-0.250	-0.479%	37.30万	0.00亿	0.000%
2026-06-16	51.900	52.140	53.660	50.960	1.080	2.115%	42.61万	0.00亿	0.000%
2026-06-15	47.140	51.060	51.060	47.140	4.650	10.019%	40.01万	0.00亿	0.000%
2026-06-12	50.480	46.410	50.570	46.410	-2.460	-5.034%	44.78万	0.00亿	0.000%
2026-06-11	50.610	48.870	51.700	48.400	-2.170	-4.252%	38.91万	0.00亿	0.000%
2026-06-10	53.410	51.040	54.180	50.340	-4.000	-7.267%	51.28万	0.00亿	0.000%
2026-06-09	52.200	55.040	55.400	50.050	2.730	5.219%	51.83万	0.00亿	0.000%
2026-06-08	50.170	52.310	55.330	50.170	-0.540	-1.022%	46.90万	0.00亿	0.000%
2026-06-05	52.850	52.850	57.270	52.150	-0.740	-1.381%	48.26万	0.00亿	0.000%
2026-06-04	53.910	53.590	55.850	53.330	-1.090	-1.993%	36.18万	0.00亿	0.000%
2026-06-03	51.760	54.680	57.200	50.780	2.510	4.811%	60.27万	0.00亿	0.000%
2026-06-02	51.570	52.170	53.400	49.930	1.610	3.184%	43.07万	0.00亿	0.000%
2026-06-01	55.520	50.560	55.940	50.380	-5.390	-9.634%	59.73万	0.00亿	0.000%
2026-05-29	58.400	55.950	59.870	55.300	-3.100	-5.250%	56.70万	0.00亿	0.000%
2026-05-28	56.670	59.050	59.600	55.000	2.380	4.200%	67.79万	0.00亿	0.000%
2026-05-27	53.870	56.670	58.970	53.870	3.070	5.728%	82.40万	0.00亿	0.000%
2026-05-26	54.890	53.600	54.890	52.050	-2.550	-4.541%	53.02万	0.00亿	0.000%
2026-05-25	53.360	56.150	57.200	53.030	4.160	8.002%	63.97万	0.00亿	0.000%
2026-05-22	49.580	51.990	52.460	48.900	2.920	5.951%	45.64万	0.00亿	0.000%
2026-05-21	52.050	49.070	53.780	48.890	-2.360	-4.589%	63.32万	0.00亿	0.000%
2026-05-20	52.810	51.430	53.760	49.900	-1.340	-2.539%	49.19万	0.00亿	0.000%
2026-05-19	48.570	52.770	53.670	48.080	3.710	7.562%	65.60万	0.00亿	0.000%
2026-05-18	47.550	49.060	50.140	47.260	1.310	2.743%	50.42万	0.00亿	0.000%
2026-05-15	49.400	47.750	49.700	46.850	-0.890	-1.830%	59.13万	0.00亿	0.000%
2026-05-14	50.740	48.640	53.030	48.640	0.340	0.704%	89.21万	0.00亿	0.000%
2026-05-13	44.400	48.300	48.300	43.550	4.400	10.023%	86.29万	0.00亿	0.000%
2026-05-12	44.600	43.900	44.890	43.360	-0.730	-1.636%	34.84万	0.00亿	0.000%
2026-05-11	45.380	44.630	45.700	43.730	-0.420	-0.932%	44.10万	0.00亿	0.000%
2026-05-08	45.100	45.050	46.030	44.460	-1.150	-2.489%	45.73万	0.00亿	0.000%
2026-05-07	44.980	46.200	46.650	44.370	1.430	3.194%	81.03万	0.00亿	0.000%
2026-05-06	41.130	44.770	44.770	40.610	4.080	10.027%	72.69万	0.00亿	0.000%
2026-04-30	39.650	40.690	41.390	38.750	1.040	2.623%	52.64万	0.00亿	0.000%
2026-04-29	39.310	39.650	40.750	39.250	-0.250	-0.627%	40.93万	0.00亿	0.000%
2026-04-28	40.900	39.900	41.790	39.610	-1.150	-2.801%	52.97万	0.00亿	0.000%
2026-04-27	41.900	41.050	41.910	40.420	-0.540	-1.298%	49.12万	0.00亿	0.000%
2026-04-24	43.300	41.590	43.440	41.410	-1.840	-4.237%	68.89万	0.00亿	0.000%
2026-04-23	44.110	43.430	44.780	43.000	-0.210	-0.481%	79.50万	0.00亿	0.000%
2026-04-22	44.200	43.640	44.860	42.630	-0.420	-0.953%	94.80万	0.00亿	0.000%
2026-04-21	43.570	44.060	45.350	41.770	0.460	1.055%	115.17万	0.00亿	0.000%
2026-04-20	41.380	43.600	44.070	40.310	2.790	6.837%	119.42万	0.00亿	0.000%
2026-04-17	42.930	40.810	43.560	40.260	-1.890	-4.426%	104.01万	0.00亿	0.000%
2026-04-16	43.900	42.700	43.900	41.360	-0.600	-1.386%	117.26万	0.00亿	0.000%
2026-04-15	42.390	43.300	44.060	41.810	0.910	2.147%	155.12万	0.00亿	0.000%
2026-04-14	41.900	42.390	42.390	40.570	3.860	10.018%	86.55万	0.00亿	0.000%
2026-04-13	38.530	38.530	38.530	38.530	0.000	0.000%	15.01万	0.00亿	0.000%
2026-04-10	35.020	35.020	35.020	35.020	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-09	31.830	31.830	31.830	31.830	0.000	0.000%	7.45万	0.00亿	0.000%
2026-04-08	28.290	28.930	29.000	28.100	0.000	0.000%	32.01万	0.00亿	0.000%
2026-04-07	27.050	27.470	28.350	26.800	0.000	0.000%	31.22万	0.00亿	0.000%
2026-04-03	25.900	27.160	27.890	25.430	0.000	0.000%	44.22万	0.00亿	0.000%
2026-04-02	26.700	25.540	26.820	25.430	0.000	0.000%	21.84万	0.00亿	0.000%
2026-04-01	26.640	26.920	26.970	26.280	0.000	0.000%	23.75万	0.00亿	0.000%