恒实科技（300513）历史行情
以下为恒实科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.420 | 7.380 | 7.530 | 7.310 | -0.020 | -0.270% | 484.80万 | 0.36亿 | 1.688% |
| 2026-10-07 | 7.480 | 7.400 | 7.560 | 7.360 | -0.080 | -1.070% | 337.90万 | 0.25亿 | 1.177% |
| 2026-10-06 | 7.480 | 7.400 | 7.560 | 7.360 | -0.080 | -1.070% | 337.90万 | 0.25亿 | 1.177% |
| 2026-10-05 | 7.480 | 7.400 | 7.560 | 7.360 | -0.080 | -1.070% | 337.90万 | 0.25亿 | 1.177% |
| 2026-10-02 | 7.480 | 7.400 | 7.560 | 7.360 | -0.080 | -1.070% | 337.90万 | 0.25亿 | 1.177% |
| 2026-10-01 | 7.480 | 7.400 | 7.560 | 7.360 | -0.080 | -1.070% | 337.90万 | 0.25亿 | 1.177% |
| 2026-09-30 | 7.480 | 7.400 | 7.560 | 7.360 | -0.080 | -1.070% | 3.38万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.330 | 7.480 | 7.540 | 7.300 | 0.140 | 1.907% | 5.24万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.450 | 7.340 | 7.450 | 7.270 | -0.010 | -0.136% | 5.42万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.360 | 7.350 | 7.420 | 7.310 | -0.010 | -0.136% | 450.90万 | 0.33亿 | 1.570% |
| 2026-09-24 | 7.360 | 7.350 | 7.420 | 7.310 | -0.010 | -0.136% | 4.51万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.530 | 7.360 | 7.560 | 7.310 | -0.210 | -2.774% | 7.50万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.310 | 7.570 | 7.700 | 7.250 | 0.300 | 4.127% | 11.13万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.070 | 7.270 | 7.310 | 7.070 | 0.170 | 2.394% | 5.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.160 | 7.100 | 7.300 | 7.090 | -0.060 | -0.838% | 4.51万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.130 | 7.160 | 7.200 | 7.000 | 0.040 | 0.562% | 4.74万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.070 | 7.120 | 7.210 | 7.040 | -0.020 | -0.280% | 4.20万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.340 | 7.140 | 7.460 | 7.110 | -0.240 | -3.252% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.300 | 7.380 | 7.460 | 7.290 | 0.020 | 0.272% | 4.03万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.470 | 7.360 | 7.580 | 7.250 | -0.110 | -1.473% | 3.97万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.580 | 7.470 | 7.590 | 7.450 | -0.120 | -1.581% | 3.35万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.710 | 7.590 | 7.770 | 7.520 | -0.060 | -0.784% | 3.00万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.580 | 7.650 | 7.660 | 7.550 | 0.060 | 0.791% | 2.67万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.560 | 7.590 | 7.630 | 7.510 | 0.030 | 0.397% | 4.10万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.650 | 7.560 | 7.730 | 7.540 | -0.020 | -0.264% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.750 | 7.580 | 7.790 | 7.540 | -0.140 | -1.813% | 4.78万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.690 | 7.720 | 7.760 | 7.600 | -0.010 | -0.129% | 4.82万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.570 | 7.730 | 7.740 | 7.520 | 0.160 | 2.114% | 5.85万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.450 | 7.570 | 7.570 | 7.320 | 0.130 | 1.747% | 5.65万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.430 | 7.440 | 7.480 | 7.380 | 0.060 | 0.813% | 3.90万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.480 | 7.380 | 7.520 | 7.350 | -0.100 | -1.337% | 4.43万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.360 | 7.480 | 7.540 | 7.360 | 0.050 | 0.673% | 3.73万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.240 | 7.430 | 7.440 | 7.180 | 0.150 | 2.060% | 5.08万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.230 | 7.280 | 7.330 | 7.150 | 0.020 | 0.275% | 5.25万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.280 | 7.260 | 7.380 | 7.100 | -0.020 | -0.275% | 4.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.140 | 7.280 | 7.330 | 7.140 | 0.160 | 2.247% | 4.47万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.370 | 7.120 | 7.370 | 7.090 | -0.280 | -3.784% | 4.63万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.410 | 7.400 | 7.430 | 7.280 | -0.010 | -0.135% | 4.34万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.310 | 7.410 | 7.450 | 7.260 | 0.100 | 1.368% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.310 | 7.310 | 7.380 | 7.210 | 0.010 | 0.137% | 5.46万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.430 | 7.300 | 7.580 | 7.290 | -0.120 | -1.617% | 6.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.370 | 7.420 | 7.460 | 7.270 | 0.160 | 2.204% | 6.18万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.260 | 7.260 | 7.370 | 7.170 | -0.030 | -0.412% | 4.95万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.150 | 7.290 | 7.330 | 7.090 | 0.120 | 1.674% | 5.92万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.230 | 7.170 | 7.260 | 7.010 | -0.060 | -0.830% | 7.19万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.170 | 7.230 | 7.370 | 7.140 | 0.020 | 0.277% | 6.29万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.120 | 7.210 | 7.330 | 7.080 | 0.040 | 0.558% | 7.59万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.220 | 7.170 | 7.290 | 7.120 | 0.070 | 0.986% | 7.08万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.840 | 7.100 | 7.130 | 6.810 | 0.250 | 3.650% | 7.25万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.660 | 6.850 | 6.910 | 6.620 | 0.190 | 2.853% | 6.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.750 | 6.660 | 6.890 | 6.600 | -0.080 | -1.187% | 6.02万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.700 | 6.740 | 6.820 | 6.610 | 0.080 | 1.201% | 5.74万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.630 | 6.660 | 6.760 | 6.540 | 0.030 | 0.452% | 4.88万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.450 | 6.630 | 6.680 | 6.360 | 0.180 | 2.791% | 6.45万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.490 | 6.450 | 6.650 | 6.330 | -0.120 | -1.826% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.400 | 6.570 | 6.580 | 6.310 | 0.180 | 2.817% | 5.50万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.460 | 6.390 | 6.570 | 6.340 | -0.120 | -1.843% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.510 | 6.510 | 6.610 | 6.080 | 0.000 | 0.000% | 10.37万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.860 | 6.510 | 6.960 | 6.430 | -0.330 | -4.825% | 10.01万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.020 | 6.840 | 7.160 | 6.770 | -0.210 | -2.979% | 6.94万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.890 | 7.050 | 7.130 | 6.810 | 0.110 | 1.585% | 6.38万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.860 | 6.940 | 7.020 | 6.790 | 0.080 | 1.166% | 4.95万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.680 | 6.860 | 6.860 | 6.520 | 0.180 | 2.695% | 5.97万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.090 | 6.680 | 7.140 | 6.670 | -0.370 | -5.248% | 5.88万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.880 | 7.050 | 7.200 | 6.750 | 0.170 | 2.471% | 6.67万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.830 | 6.880 | 6.960 | 6.600 | 0.020 | 0.292% | 6.06万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.830 | 6.860 | 6.920 | 6.660 | 0.040 | 0.587% | 5.66万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.970 | 6.820 | 7.010 | 6.770 | -0.170 | -2.432% | 4.97万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.190 | 6.990 | 7.280 | 6.930 | -0.200 | -2.782% | 6.03万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.210 | 7.190 | 7.290 | 7.070 | 0.050 | 0.700% | 5.78万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.290 | 7.140 | 7.440 | 7.120 | -0.200 | -2.725% | 8.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.240 | 7.340 | 7.440 | 7.090 | 0.100 | 1.381% | 8.88万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.930 | 7.240 | 7.280 | 6.810 | 0.300 | 4.323% | 10.78万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.980 | 6.940 | 7.080 | 6.690 | -0.020 | -0.287% | 7.77万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.120 | 6.960 | 7.170 | 6.920 | -0.230 | -3.199% | 6.54万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.290 | 7.190 | 7.320 | 7.080 | -0.110 | -1.507% | 7.07万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.640 | 7.300 | 7.640 | 7.190 | -0.340 | -4.450% | 8.82万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.700 | 7.640 | 7.830 | 7.610 | -0.060 | -0.779% | 7.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.260 | 7.700 | 7.790 | 7.030 | 0.380 | 5.191% | 12.04万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.240 | 7.320 | 7.420 | 7.200 | 0.010 | 0.137% | 5.75万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.540 | 7.310 | 7.540 | 7.270 | -0.270 | -3.562% | 6.50万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.520 | 7.580 | 7.650 | 7.330 | 0.060 | 0.798% | 5.26万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.600 | 7.520 | 7.710 | 7.410 | 0.000 | 0.000% | 6.27万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.560 | 7.520 | 7.690 | 7.420 | 0.110 | 1.484% | 6.45万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.670 | 7.410 | 7.680 | 7.300 | -0.280 | -3.641% | 7.05万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.760 | 7.690 | 7.790 | 7.460 | -0.070 | -0.902% | 5.68万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.760 | 7.760 | 7.870 | 7.600 | 0.080 | 1.042% | 6.60万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.810 | 7.680 | 8.050 | 7.590 | -0.260 | -3.275% | 7.03万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.790 | 7.940 | 8.090 | 7.610 | 0.230 | 2.983% | 7.90万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.880 | 7.710 | 7.900 | 7.620 | -0.190 | -2.405% | 6.10万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.020 | 7.900 | 8.060 | 7.830 | -0.140 | -1.741% | 7.21万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.360 | 8.040 | 8.420 | 7.940 | -0.320 | -3.828% | 9.36万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.960 | 8.360 | 8.450 | 7.910 | 0.370 | 4.631% | 10.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.420 | 7.990 | 8.500 | 7.910 | -0.430 | -5.107% | 8.61万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.340 | 8.420 | 8.500 | 8.120 | 0.070 | 0.838% | 7.53万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.730 | 8.350 | 8.800 | 8.280 | -0.380 | -4.353% | 7.41万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.910 | 8.730 | 8.960 | 8.580 | -0.220 | -2.458% | 6.89万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.100 | 8.950 | 9.220 | 8.790 | -0.070 | -0.776% | 7.30万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.900 | 9.020 | 9.090 | 8.740 | 0.180 | 2.036% | 6.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.350 | 8.840 | 9.500 | 8.740 | -0.480 | -5.150% | 8.97万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.430 | 9.320 | 9.520 | 9.270 | -0.220 | -2.306% | 7.90万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.220 | 9.540 | 9.560 | 9.220 | 0.220 | 2.361% | 9.83万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.090 | 9.320 | 9.340 | 9.040 | 0.230 | 2.530% | 7.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.240 | 9.090 | 9.360 | 9.020 | -0.120 | -1.303% | 6.53万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.400 | 9.210 | 9.420 | 9.200 | -0.140 | -1.497% | 5.94万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.330 | 9.350 | 9.460 | 9.200 | 0.140 | 1.520% | 7.52万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.350 | 9.210 | 9.460 | 9.160 | -0.160 | -1.708% | 7.86万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.390 | 9.370 | 9.430 | 9.230 | 0.010 | 0.107% | 6.87万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.300 | 9.360 | 9.390 | 9.280 | 0.080 | 0.862% | 5.83万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.150 | 9.280 | 9.370 | 9.100 | 0.180 | 1.978% | 8.95万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.100 | 9.100 | 9.250 | 9.060 | 0.020 | 0.220% | 8.21万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.920 | 9.080 | 9.100 | 8.880 | 0.150 | 1.680% | 9.32万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.620 | 8.930 | 9.050 | 8.620 | 0.210 | 2.408% | 8.00万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.750 | 8.720 | 8.900 | 8.670 | -0.030 | -0.343% | 5.92万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.590 | 8.750 | 8.770 | 8.400 | 0.160 | 1.863% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.500 | 8.590 | 8.660 | 8.380 | 0.040 | 0.468% | 5.00万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.700 | 8.550 | 8.740 | 8.500 | -0.130 | -1.498% | 5.71万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.630 | 8.680 | 8.710 | 8.600 | -0.010 | -0.115% | 4.57万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.830 | 8.690 | 8.840 | 8.610 | -0.150 | -1.697% | 5.97万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.860 | 8.840 | 8.910 | 8.760 | -0.010 | -0.113% | 4.99万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.940 | 8.850 | 8.940 | 8.720 | -0.100 | -1.117% | 7.00万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.730 | 8.950 | 9.000 | 8.650 | 0.260 | 2.992% | 7.29万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.100 | 8.690 | 9.100 | 8.660 | -0.360 | -3.978% | 9.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.950 | 9.050 | 9.180 | 8.920 | 0.180 | 2.029% | 7.61万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.690 | 8.870 | 8.870 | 8.680 | 0.000 | 0.000% | 5.48万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.580 | 8.770 | 8.870 | 8.560 | 0.000 | 0.000% | 10.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.740 | 8.470 | 8.820 | 8.430 | 0.000 | 0.000% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.650 | 8.740 | 8.760 | 8.620 | 0.000 | 0.000% | 5.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.200 | 8.440 | 8.550 | 8.100 | 0.000 | 0.000% | 6.37万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.550 | 8.170 | 8.560 | 8.140 | 0.000 | 0.000% | 7.41万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.770 | 8.460 | 8.770 | 8.380 | 0.000 | 0.000% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.910 | 8.830 | 8.950 | 8.650 | 0.000 | 0.000% | 5.00万 | 0.00亿 | 0.000% |