ST恒信（300081）历史行情
以下为ST恒信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 | 3.200 | 3.250 | 3.250 | 3.100 | 0.040 | 1.246% | 543.23万 | 0.17亿 | 0.898% |
| 2026-10-08 | 3.230 | 3.210 | 3.300 | 3.200 | -0.020 | -0.619% | 4.05万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.280 | 3.230 | 3.290 | 3.160 | -0.040 | -1.223% | 523.31万 | 0.17亿 | 0.865% |
| 2026-10-06 | 3.280 | 3.230 | 3.290 | 3.160 | -0.040 | -1.223% | 523.31万 | 0.17亿 | 0.865% |
| 2026-10-05 | 3.280 | 3.230 | 3.290 | 3.160 | -0.040 | -1.223% | 523.31万 | 0.17亿 | 0.865% |
| 2026-10-02 | 3.280 | 3.230 | 3.290 | 3.160 | -0.040 | -1.223% | 523.31万 | 0.17亿 | 0.865% |
| 2026-10-01 | 3.280 | 3.230 | 3.290 | 3.160 | -0.040 | -1.223% | 523.31万 | 0.17亿 | 0.865% |
| 2026-09-30 | 3.280 | 3.230 | 3.290 | 3.160 | -0.040 | -1.223% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.290 | 3.270 | 3.350 | 3.270 | -0.050 | -1.506% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.420 | 3.320 | 3.490 | 3.300 | -0.150 | -4.323% | 6.83万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.380 | 3.470 | 3.510 | 3.380 | 0.120 | 3.582% | 696.96万 | 0.24亿 | 1.153% |
| 2026-09-24 | 3.380 | 3.470 | 3.510 | 3.380 | 0.120 | 3.582% | 6.97万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.460 | 3.350 | 3.510 | 3.350 | -0.110 | -3.179% | 7.00万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.500 | 3.460 | 3.510 | 3.430 | -0.020 | -0.575% | 5.57万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.460 | 3.480 | 3.560 | 3.430 | 0.020 | 0.578% | 7.23万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.430 | 3.460 | 3.520 | 3.430 | 0.060 | 1.765% | 7.77万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.340 | 3.400 | 3.450 | 3.330 | 0.040 | 1.190% | 5.24万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.320 | 3.360 | 3.420 | 3.300 | 0.030 | 0.901% | 5.32万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.530 | 3.330 | 3.550 | 3.330 | -0.200 | -5.666% | 13.05万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.480 | 3.530 | 3.620 | 3.470 | 0.060 | 1.729% | 11.14万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.500 | 3.470 | 3.530 | 3.430 | -0.020 | -0.573% | 7.93万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.450 | 3.490 | 3.510 | 3.350 | 0.070 | 2.047% | 7.05万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.430 | 3.420 | 3.470 | 3.300 | 0.010 | 0.293% | 7.10万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.550 | 3.410 | 3.660 | 3.410 | -0.130 | -3.672% | 15.77万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.480 | 3.540 | 3.630 | 3.430 | 0.080 | 2.312% | 9.92万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.530 | 3.460 | 3.570 | 3.410 | -0.020 | -0.575% | 10.55万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.480 | 3.480 | 3.510 | 3.430 | 0.000 | 0.000% | 6.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.460 | 3.480 | 3.520 | 3.380 | 0.000 | 0.000% | 9.51万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.310 | 3.480 | 3.540 | 3.310 | 0.200 | 6.098% | 16.37万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.130 | 3.280 | 3.310 | 3.120 | 0.170 | 5.466% | 16.91万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.070 | 3.110 | 3.130 | 3.060 | 0.040 | 1.303% | 7.16万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.100 | 3.070 | 3.100 | 3.050 | -0.030 | -0.968% | 7.39万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.060 | 3.100 | 3.140 | 3.040 | 0.020 | 0.649% | 12.07万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.050 | 3.080 | 3.100 | 3.020 | 0.030 | 0.984% | 7.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.150 | 3.050 | 3.220 | 3.030 | -0.150 | -4.688% | 13.47万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.060 | 3.200 | 3.240 | 3.030 | 0.090 | 2.894% | 15.27万 | 0.00亿 | 0.000% |
| 2026-08-20 | 2.980 | 3.110 | 3.190 | 2.940 | 0.200 | 6.873% | 17.35万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.090 | 2.910 | 3.100 | 2.900 | -0.220 | -7.029% | 12.19万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.020 | 3.130 | 3.220 | 2.980 | 0.110 | 3.642% | 14.39万 | 0.00亿 | 0.000% |
| 2026-08-17 | 2.990 | 3.020 | 3.030 | 2.960 | 0.010 | 0.332% | 4.49万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.030 | 3.010 | 3.050 | 2.930 | -0.040 | -1.311% | 9.04万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.100 | 3.050 | 3.110 | 3.050 | -0.040 | -1.294% | 5.36万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.040 | 3.090 | 3.110 | 3.040 | 0.030 | 0.980% | 5.87万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.050 | 3.060 | 3.070 | 3.020 | 0.010 | 0.328% | 5.81万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.030 | 3.050 | 3.080 | 2.990 | -0.010 | -0.327% | 5.94万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.200 | 3.060 | 3.210 | 3.040 | -0.110 | -3.470% | 11.72万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.110 | 3.170 | 3.270 | 3.110 | 0.060 | 1.929% | 11.86万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.130 | 3.110 | 3.200 | 3.090 | -0.030 | -0.955% | 9.07万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.070 | 3.140 | 3.160 | 3.040 | 0.050 | 1.618% | 11.74万 | 0.00亿 | 0.000% |
| 2026-08-03 | 2.820 | 3.090 | 3.100 | 2.810 | 0.270 | 9.574% | 16.41万 | 0.00亿 | 0.000% |
| 2026-07-31 | 2.800 | 2.820 | 2.890 | 2.780 | 0.070 | 2.545% | 13.58万 | 0.00亿 | 0.000% |
| 2026-07-30 | 2.800 | 2.750 | 2.900 | 2.710 | -0.040 | -1.434% | 16.59万 | 0.00亿 | 0.000% |
| 2026-07-29 | 2.690 | 2.790 | 2.820 | 2.680 | 0.100 | 3.717% | 17.34万 | 0.00亿 | 0.000% |
| 2026-07-28 | 2.680 | 2.690 | 2.840 | 2.650 | -0.290 | -9.732% | 28.60万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.870 | 2.980 | 2.990 | 2.820 | 0.100 | 3.472% | 7.00万 | 0.00亿 | 0.000% |
| 2026-07-24 | 2.940 | 2.880 | 2.990 | 2.870 | -0.110 | -3.679% | 7.46万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.900 | 2.990 | 2.990 | 2.890 | 0.080 | 2.749% | 7.52万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.040 | 2.910 | 3.060 | 2.880 | -0.130 | -4.276% | 10.10万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.120 | 3.040 | 3.180 | 2.870 | -0.040 | -1.299% | 11.69万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.190 | 3.080 | 3.330 | 3.030 | -0.110 | -3.448% | 10.02万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.410 | 3.190 | 3.500 | 3.150 | -0.280 | -8.069% | 11.87万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.370 | 3.470 | 3.500 | 3.370 | 0.060 | 1.760% | 6.19万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.350 | 3.410 | 3.450 | 3.300 | 0.050 | 1.488% | 6.29万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.370 | 3.360 | 3.400 | 3.250 | -0.010 | -0.297% | 6.18万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.610 | 3.370 | 3.620 | 3.350 | -0.260 | -7.163% | 8.72万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.600 | 3.630 | 3.690 | 3.600 | 0.010 | 0.276% | 7.02万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.580 | 3.620 | 3.690 | 3.520 | 0.070 | 1.972% | 7.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.570 | 3.550 | 3.640 | 3.540 | -0.020 | -0.560% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.750 | 3.570 | 3.750 | 3.550 | -0.190 | -5.053% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.840 | 3.760 | 3.890 | 3.760 | -0.100 | -2.591% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.830 | 3.860 | 3.870 | 3.810 | 0.010 | 0.260% | 6.70万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.860 | 3.850 | 3.970 | 3.850 | -0.060 | -1.535% | 8.19万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.910 | 3.910 | 3.940 | 3.810 | -0.030 | -0.761% | 7.55万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.960 | 3.940 | 4.000 | 3.900 | -0.010 | -0.253% | 6.04万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.810 | 3.950 | 3.970 | 3.810 | 0.100 | 2.597% | 7.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.950 | 3.850 | 3.970 | 3.800 | -0.260 | -6.326% | 14.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.100 | 4.110 | 4.350 | 4.060 | 0.110 | 2.750% | 26.79万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.980 | 4.000 | 4.040 | 3.930 | 0.000 | 0.000% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.880 | 4.000 | 4.020 | 3.860 | 0.100 | 2.564% | 12.17万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.820 | 3.900 | 3.920 | 3.710 | -0.020 | -0.510% | 12.51万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.030 | 3.920 | 4.070 | 3.920 | -0.080 | -2.000% | 9.24万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.990 | 4.000 | 4.070 | 3.920 | 0.020 | 0.503% | 8.71万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.990 | 3.980 | 4.010 | 3.880 | -0.010 | -0.251% | 11.17万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.870 | 3.990 | 4.030 | 3.870 | 0.100 | 2.571% | 10.03万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.000 | 3.890 | 4.060 | 3.860 | -0.080 | -2.015% | 10.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.130 | 3.970 | 4.130 | 3.850 | -0.190 | -4.567% | 13.40万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.380 | 4.160 | 4.450 | 4.050 | -0.250 | -5.669% | 17.28万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.330 | 4.410 | 4.410 | 4.250 | 0.080 | 1.848% | 12.20万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.100 | 4.330 | 4.410 | 4.100 | 0.070 | 1.643% | 12.83万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.300 | 4.260 | 4.330 | 4.200 | -0.040 | -0.930% | 8.24万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.360 | 4.300 | 4.400 | 4.240 | -0.080 | -1.826% | 12.32万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.360 | 4.380 | 4.500 | 4.320 | 0.040 | 0.922% | 14.83万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.300 | 4.340 | 4.520 | 4.240 | 0.090 | 2.118% | 19.09万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.000 | 4.250 | 4.290 | 3.960 | 0.270 | 6.784% | 17.91万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.080 | 3.980 | 4.120 | 3.960 | -0.050 | -1.241% | 12.31万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.880 | 4.030 | 4.050 | 3.860 | 0.170 | 4.404% | 11.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.000 | 3.860 | 4.030 | 3.860 | -0.110 | -2.771% | 9.80万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.930 | 3.970 | 4.000 | 3.860 | 0.000 | 0.000% | 8.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.070 | 3.970 | 4.130 | 3.930 | -0.130 | -3.171% | 16.64万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.200 | 4.100 | 4.230 | 4.070 | -0.020 | -0.485% | 13.24万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.410 | 4.120 | 4.410 | 4.110 | -0.290 | -6.576% | 19.86万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.460 | 4.410 | 4.490 | 4.340 | -0.040 | -0.899% | 16.54万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.220 | 4.450 | 4.460 | 4.200 | 0.210 | 4.953% | 20.66万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.350 | 4.240 | 4.350 | 4.180 | 0.000 | 0.000% | 15.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.050 | 4.240 | 4.320 | 4.050 | 0.170 | 4.177% | 21.99万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.130 | 4.070 | 4.190 | 4.070 | -0.070 | -1.691% | 13.29万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.140 | 4.140 | 4.240 | 4.090 | 0.040 | 0.976% | 15.61万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.200 | 4.100 | 4.210 | 4.090 | -0.070 | -1.679% | 11.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.150 | 4.170 | 4.240 | 4.120 | 0.070 | 1.707% | 16.30万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.990 | 4.100 | 4.170 | 3.950 | 0.110 | 2.757% | 14.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.070 | 3.990 | 4.070 | 3.920 | -0.080 | -1.966% | 18.50万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.140 | 4.070 | 4.190 | 4.070 | -0.070 | -1.691% | 18.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.140 | 4.140 | 4.160 | 4.060 | 0.010 | 0.242% | 13.08万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.080 | 4.130 | 4.190 | 4.020 | 0.070 | 1.724% | 17.79万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.060 | 4.060 | 4.250 | 4.030 | 0.050 | 1.247% | 23.30万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.020 | 4.010 | 4.060 | 3.850 | -0.010 | -0.249% | 22.91万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.150 | 4.020 | 4.230 | 4.000 | -0.090 | -2.190% | 28.67万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.100 | 4.110 | 4.360 | 4.090 | 0.000 | 0.000% | 44.13万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.820 | 4.110 | 4.200 | 3.780 | 0.230 | 5.928% | 63.46万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.520 | 3.880 | 3.910 | 3.510 | 0.360 | 10.227% | 65.49万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.430 | 3.520 | 3.550 | 3.430 | 0.070 | 2.029% | 36.35万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.510 | 3.450 | 3.540 | 3.430 | -0.080 | -2.266% | 33.00万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.470 | 3.530 | 3.550 | 3.430 | 0.060 | 1.729% | 36.00万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.510 | 3.470 | 3.540 | 3.450 | -0.040 | -1.140% | 28.31万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.520 | 3.510 | 3.560 | 3.480 | 0.010 | 0.286% | 31.99万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.410 | 3.500 | 3.510 | 3.370 | 0.000 | 0.000% | 39.31万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.550 | 3.470 | 3.560 | 3.460 | 0.000 | 0.000% | 52.98万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.500 | 3.500 | 3.600 | 3.470 | 0.000 | 0.000% | 73.81万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.510 | 3.590 | 3.760 | 3.510 | 0.000 | 0.000% | 123.64万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.630 | 4.390 | 4.630 | 4.390 | 0.000 | 0.000% | 13.70万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.690 | 4.560 | 4.700 | 4.500 | 0.000 | 0.000% | 15.95万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.760 | 4.720 | 4.790 | 4.650 | 0.000 | 0.000% | 13.71万 | 0.00亿 | 0.000% |