川恒股份（002895）历史行情

以下为川恒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	30.120	31.010	31.080	30.120	0.780	2.580%	354.41万	1.08亿	0.591%
2026-10-08	30.250	30.230	30.600	30.040	-0.120	-0.395%	3.46万	0.00亿	0.000%
2026-10-07	29.920	30.350	30.600	29.900	0.370	1.234%	259.84万	0.79亿	0.434%
2026-10-06	29.920	30.350	30.600	29.900	0.370	1.234%	259.84万	0.79亿	0.434%
2026-10-05	29.920	30.350	30.600	29.900	0.370	1.234%	259.84万	0.79亿	0.434%
2026-10-02	29.920	30.350	30.600	29.900	0.370	1.234%	259.84万	0.79亿	0.434%
2026-10-01	29.920	30.350	30.600	29.900	0.370	1.234%	259.84万	0.79亿	0.434%
2026-09-30	29.920	30.350	30.600	29.900	0.370	1.234%	2.60万	0.00亿	0.000%
2026-09-29	30.020	29.980	30.160	29.600	-0.050	-0.167%	2.40万	0.00亿	0.000%
2026-09-28	30.160	30.030	30.490	29.820	-0.140	-0.464%	3.11万	0.00亿	0.000%
2026-09-27	30.850	30.170	31.150	30.170	-0.720	-2.331%	368.95万	1.12亿	0.616%
2026-09-24	30.850	30.170	31.150	30.170	-0.720	-2.331%	3.69万	0.00亿	0.000%
2026-09-23	30.750	30.890	31.000	30.700	0.080	0.260%	2.61万	0.00亿	0.000%
2026-09-22	30.900	30.810	31.060	30.510	-0.030	-0.097%	3.51万	0.00亿	0.000%
2026-09-21	30.890	30.840	30.990	30.520	0.050	0.162%	3.47万	0.00亿	0.000%
2026-09-18	30.860	30.790	30.930	30.510	0.180	0.588%	3.29万	0.00亿	0.000%
2026-09-17	30.860	30.610	30.900	30.230	-0.350	-1.130%	3.20万	0.00亿	0.000%
2026-09-16	30.850	30.960	31.260	30.390	0.010	0.032%	4.41万	0.00亿	0.000%
2026-09-15	31.800	30.950	31.840	30.880	-0.870	-2.734%	3.56万	0.00亿	0.000%
2026-09-14	31.880	31.820	31.960	31.400	-0.060	-0.188%	3.18万	0.00亿	0.000%
2026-09-11	33.250	31.880	33.390	31.800	-1.650	-4.921%	6.61万	0.00亿	0.000%
2026-09-10	33.800	33.530	34.350	33.350	-0.290	-0.857%	4.63万	0.00亿	0.000%
2026-09-09	33.600	33.820	34.000	33.010	0.110	0.326%	5.61万	0.00亿	0.000%
2026-09-08	33.050	33.710	34.130	32.800	0.840	2.556%	6.00万	0.00亿	0.000%
2026-09-07	33.440	32.870	33.700	32.830	-0.730	-2.173%	5.01万	0.00亿	0.000%
2026-09-04	33.580	33.600	34.640	33.480	0.140	0.418%	4.55万	0.00亿	0.000%
2026-09-03	33.500	33.460	34.220	33.130	-0.060	-0.179%	4.38万	0.00亿	0.000%
2026-09-02	34.030	33.520	34.060	32.780	-0.470	-1.383%	5.19万	0.00亿	0.000%
2026-09-01	33.200	33.990	34.330	33.000	0.710	2.133%	6.93万	0.00亿	0.000%
2026-08-31	32.920	33.280	33.460	32.300	0.350	1.063%	6.39万	0.00亿	0.000%
2026-08-28	32.580	32.930	33.130	32.250	0.210	0.642%	4.22万	0.00亿	0.000%
2026-08-27	31.760	32.720	32.740	31.350	0.940	2.958%	7.01万	0.00亿	0.000%
2026-08-26	31.800	31.780	32.580	31.680	-0.020	-0.063%	7.20万	0.00亿	0.000%
2026-08-25	32.730	31.800	33.060	31.700	-0.910	-2.782%	6.94万	0.00亿	0.000%
2026-08-24	33.400	32.710	33.990	32.540	-0.690	-2.066%	6.21万	0.00亿	0.000%
2026-08-21	32.300	33.400	33.700	32.150	1.100	3.406%	8.54万	0.00亿	0.000%
2026-08-20	33.050	32.300	33.550	31.510	-0.770	-2.328%	11.55万	0.00亿	0.000%
2026-08-19	33.450	33.070	34.650	32.500	-2.010	-5.730%	14.89万	0.00亿	0.000%
2026-08-18	34.300	35.080	35.300	34.300	0.790	2.304%	7.70万	0.00亿	0.000%
2026-08-17	33.100	34.290	34.320	32.810	1.360	4.130%	5.46万	0.00亿	0.000%
2026-08-14	33.330	32.930	33.570	32.860	-0.320	-0.962%	4.04万	0.00亿	0.000%
2026-08-13	34.100	33.250	34.290	33.110	-0.880	-2.578%	7.43万	0.00亿	0.000%
2026-08-12	34.100	34.130	34.810	34.010	0.140	0.412%	4.02万	0.00亿	0.000%
2026-08-11	35.000	33.990	35.660	33.910	-1.070	-3.052%	6.59万	0.00亿	0.000%
2026-08-10	34.750	35.060	35.260	34.570	0.260	0.747%	5.27万	0.00亿	0.000%
2026-08-07	34.500	34.800	35.070	34.150	0.210	0.607%	5.90万	0.00亿	0.000%
2026-08-06	34.300	34.590	35.190	34.270	0.150	0.436%	5.45万	0.00亿	0.000%
2026-08-05	33.290	34.440	34.690	32.970	1.220	3.672%	7.54万	0.00亿	0.000%
2026-08-04	33.800	33.220	33.950	32.810	-0.670	-1.977%	6.91万	0.00亿	0.000%
2026-08-03	34.420	33.890	35.250	33.810	-0.380	-1.109%	7.41万	0.00亿	0.000%
2026-07-31	34.820	34.270	35.580	34.270	-0.880	-2.504%	7.78万	0.00亿	0.000%
2026-07-30	34.840	35.150	35.500	34.420	0.290	0.832%	8.67万	0.00亿	0.000%
2026-07-29	34.720	34.860	35.200	33.920	-0.020	-0.057%	9.07万	0.00亿	0.000%
2026-07-28	34.100	34.880	35.200	33.730	0.630	1.839%	8.86万	0.00亿	0.000%
2026-07-27	32.810	34.250	34.470	32.800	1.090	3.287%	6.13万	0.00亿	0.000%
2026-07-24	33.470	33.160	33.670	32.730	-0.450	-1.339%	6.09万	0.00亿	0.000%
2026-07-23	33.000	33.610	33.800	32.560	0.440	1.326%	7.68万	0.00亿	0.000%
2026-07-22	32.260	33.170	33.200	31.870	0.770	2.377%	9.17万	0.00亿	0.000%
2026-07-21	30.730	32.400	33.650	30.730	1.570	5.092%	14.40万	0.00亿	0.000%
2026-07-20	30.280	30.830	31.080	29.890	0.530	1.749%	8.30万	0.00亿	0.000%
2026-07-17	30.000	30.300	31.100	29.850	0.200	0.664%	10.28万	0.00亿	0.000%
2026-07-16	30.780	30.100	30.950	29.870	-0.710	-2.304%	6.11万	0.00亿	0.000%
2026-07-15	28.980	30.810	31.010	28.980	1.680	5.767%	11.75万	0.00亿	0.000%
2026-07-14	27.820	29.130	29.160	27.820	1.250	4.484%	7.27万	0.00亿	0.000%
2026-07-13	28.100	27.880	28.350	27.640	-0.370	-1.310%	7.09万	0.00亿	0.000%
2026-07-10	28.480	28.250	28.650	27.800	-0.250	-0.877%	8.19万	0.00亿	0.000%
2026-07-09	29.100	28.500	29.260	28.250	-0.650	-2.230%	7.25万	0.00亿	0.000%
2026-07-08	30.210	29.150	30.830	29.000	-1.070	-3.541%	7.33万	0.00亿	0.000%
2026-07-07	31.330	30.220	31.360	30.120	-1.040	-3.327%	5.81万	0.00亿	0.000%
2026-07-06	31.130	31.260	31.720	30.530	-0.140	-0.446%	8.26万	0.00亿	0.000%
2026-07-03	30.490	31.400	31.470	30.360	0.920	3.018%	10.46万	0.00亿	0.000%
2026-07-02	30.310	30.480	31.200	30.100	0.180	0.594%	9.77万	0.00亿	0.000%
2026-07-01	28.720	30.300	30.850	28.360	1.400	4.844%	16.66万	0.00亿	0.000%
2026-06-30	29.400	28.900	29.650	28.610	-0.670	-2.266%	12.05万	0.00亿	0.000%
2026-06-29	30.160	29.570	30.370	29.350	-0.590	-1.956%	8.76万	0.00亿	0.000%
2026-06-26	30.430	30.160	30.870	29.670	-0.500	-1.631%	9.80万	0.00亿	0.000%
2026-06-25	31.190	30.660	31.370	30.250	-0.890	-2.821%	10.78万	0.00亿	0.000%
2026-06-24	29.300	31.550	31.690	29.140	2.000	6.768%	17.32万	0.00亿	0.000%
2026-06-23	31.390	29.550	31.930	29.450	-1.920	-6.101%	12.52万	0.00亿	0.000%
2026-06-22	28.800	31.470	31.470	28.580	2.600	9.006%	16.79万	0.00亿	0.000%
2026-06-18	29.700	28.870	30.250	28.790	-1.050	-3.509%	10.56万	0.00亿	0.000%
2026-06-17	31.690	29.920	31.790	29.690	-1.960	-6.148%	11.19万	0.00亿	0.000%
2026-06-16	32.000	31.880	33.160	31.800	-0.480	-1.483%	8.45万	0.00亿	0.000%
2026-06-15	31.780	32.360	32.700	31.180	1.480	4.793%	16.47万	0.00亿	0.000%
2026-06-12	30.500	30.880	32.200	29.950	-0.020	-0.065%	16.97万	0.00亿	0.000%
2026-06-11	30.580	30.900	31.080	30.090	0.860	2.863%	9.80万	0.00亿	0.000%
2026-06-10	29.580	30.040	30.280	29.300	0.160	0.535%	7.73万	0.00亿	0.000%
2026-06-09	30.000	29.880	30.000	29.280	0.230	0.776%	7.30万	0.00亿	0.000%
2026-06-08	30.700	29.650	31.370	29.600	-1.800	-5.723%	12.06万	0.00亿	0.000%
2026-06-05	31.710	31.450	32.470	31.120	-0.460	-1.442%	11.27万	0.00亿	0.000%
2026-06-04	34.470	31.910	34.900	31.150	-2.560	-7.427%	24.01万	0.00亿	0.000%
2026-06-03	34.400	34.470	35.260	34.200	-0.030	-0.087%	7.91万	0.00亿	0.000%
2026-06-02	35.610	34.500	35.670	34.180	-0.850	-2.405%	11.93万	0.00亿	0.000%
2026-06-01	34.480	35.350	35.800	34.480	1.550	4.586%	20.33万	0.00亿	0.000%
2026-05-29	34.230	33.800	35.230	33.610	-0.130	-0.383%	11.45万	0.00亿	0.000%
2026-05-28	33.820	33.930	34.880	33.100	0.110	0.325%	10.36万	0.00亿	0.000%
2026-05-27	33.900	33.820	35.540	33.320	0.400	1.197%	12.96万	0.00亿	0.000%
2026-05-26	32.400	33.420	33.490	32.300	1.210	3.757%	9.72万	0.00亿	0.000%
2026-05-25	32.580	32.210	33.170	31.980	-0.350	-1.075%	4.63万	0.00亿	0.000%
2026-05-22	32.140	32.560	32.930	31.390	0.550	1.718%	7.77万	0.00亿	0.000%
2026-05-21	32.680	32.010	33.030	32.000	-0.470	-1.447%	6.88万	0.00亿	0.000%
2026-05-20	31.500	32.480	32.740	31.410	0.760	2.396%	6.91万	0.00亿	0.000%
2026-05-19	31.870	31.720	32.060	31.150	-0.110	-0.346%	5.69万	0.00亿	0.000%
2026-05-18	32.200	31.830	32.700	31.530	-0.550	-1.699%	8.37万	0.00亿	0.000%
2026-05-15	32.800	32.380	33.500	32.080	-0.030	-0.093%	7.73万	0.00亿	0.000%
2026-05-14	33.310	32.410	33.440	32.400	-0.900	-2.702%	7.94万	0.00亿	0.000%
2026-05-13	34.240	33.310	34.500	32.800	-0.890	-2.602%	11.06万	0.00亿	0.000%
2026-05-12	33.650	34.200	34.590	33.640	0.550	1.634%	9.85万	0.00亿	0.000%
2026-05-11	33.470	33.650	34.610	33.350	0.150	0.448%	10.24万	0.00亿	0.000%
2026-05-08	33.960	33.500	34.260	33.220	-0.580	-1.702%	9.13万	0.00亿	0.000%
2026-05-07	34.700	34.080	34.700	33.540	-0.450	-1.303%	11.77万	0.00亿	0.000%
2026-05-06	34.500	34.530	34.720	33.830	-0.150	-0.433%	12.22万	0.00亿	0.000%
2026-04-30	35.200	34.680	35.540	34.200	-1.620	-4.463%	20.13万	0.00亿	0.000%
2026-04-29	35.220	36.300	36.440	34.480	0.840	2.369%	9.77万	0.00亿	0.000%
2026-04-28	34.530	35.460	35.670	34.500	1.150	3.352%	11.69万	0.00亿	0.000%
2026-04-27	34.500	34.310	34.760	34.140	-0.220	-0.637%	6.53万	0.00亿	0.000%
2026-04-24	33.920	34.530	34.870	33.910	0.620	1.828%	9.11万	0.00亿	0.000%
2026-04-23	34.270	33.910	34.580	33.700	-0.470	-1.367%	10.71万	0.00亿	0.000%
2026-04-22	35.000	34.380	35.140	34.120	-0.470	-1.349%	13.12万	0.00亿	0.000%
2026-04-21	34.770	34.850	35.200	34.100	0.170	0.490%	8.68万	0.00亿	0.000%
2026-04-20	35.240	34.680	35.570	34.510	-0.580	-1.645%	9.82万	0.00亿	0.000%
2026-04-17	36.580	35.260	36.930	34.910	-1.470	-4.002%	10.80万	0.00亿	0.000%
2026-04-16	35.770	36.730	37.080	35.450	0.870	2.426%	7.80万	0.00亿	0.000%
2026-04-15	36.170	35.860	36.650	35.100	-0.330	-0.912%	9.80万	0.00亿	0.000%
2026-04-14	37.000	36.190	37.100	35.710	-0.620	-1.684%	11.04万	0.00亿	0.000%
2026-04-13	37.750	36.810	38.090	36.700	0.000	0.000%	10.18万	0.00亿	0.000%
2026-04-10	38.640	37.780	38.700	37.230	0.000	0.000%	13.14万	0.00亿	0.000%
2026-04-09	37.600	38.010	38.260	36.900	0.000	0.000%	6.70万	0.00亿	0.000%
2026-04-08	37.500	37.860	38.240	36.710	0.000	0.000%	9.07万	0.00亿	0.000%
2026-04-07	37.060	37.260	37.690	35.830	0.000	0.000%	7.96万	0.00亿	0.000%
2026-04-03	37.310	37.350	38.050	36.610	0.000	0.000%	7.26万	0.00亿	0.000%
2026-04-02	37.070	37.200	38.280	36.760	0.000	0.000%	8.34万	0.00亿	0.000%
2026-04-01	38.120	37.150	38.360	36.980	0.000	0.000%	9.23万	0.00亿	0.000%