恒锋信息（300605）历史行情

以下为恒锋信息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	10.510	10.470	10.640	10.310	-0.040	-0.381%	467.14万	0.49亿	3.696%
2026-10-07	10.620	10.510	10.680	10.380	-0.120	-1.129%	520.09万	0.55亿	4.115%
2026-10-06	10.620	10.510	10.680	10.380	-0.120	-1.129%	520.09万	0.55亿	4.115%
2026-10-05	10.620	10.510	10.680	10.380	-0.120	-1.129%	520.09万	0.55亿	4.115%
2026-10-02	10.620	10.510	10.680	10.380	-0.120	-1.129%	520.09万	0.55亿	4.115%
2026-10-01	10.620	10.510	10.680	10.380	-0.120	-1.129%	520.09万	0.55亿	4.115%
2026-09-30	10.620	10.510	10.680	10.380	-0.120	-1.129%	5.20万	0.00亿	0.000%
2026-09-29	10.300	10.630	10.730	10.270	0.210	2.015%	8.73万	0.00亿	0.000%
2026-09-28	10.240	10.420	10.540	10.150	0.180	1.758%	9.22万	0.00亿	0.000%
2026-09-27	10.080	10.240	10.370	10.080	0.080	0.787%	400.60万	0.41亿	3.170%
2026-09-24	10.080	10.240	10.370	10.080	0.080	0.787%	4.01万	0.00亿	0.000%
2026-09-23	10.290	10.160	10.340	10.030	-0.180	-1.741%	3.42万	0.00亿	0.000%
2026-09-22	10.240	10.340	10.420	10.150	0.160	1.572%	3.96万	0.00亿	0.000%
2026-09-21	10.000	10.180	10.220	9.960	0.240	2.414%	3.48万	0.00亿	0.000%
2026-09-18	9.990	9.940	10.160	9.910	0.010	0.101%	3.44万	0.00亿	0.000%
2026-09-17	9.870	9.930	9.970	9.620	0.060	0.608%	4.19万	0.00亿	0.000%
2026-09-16	9.620	9.870	9.880	9.410	0.200	2.068%	4.48万	0.00亿	0.000%
2026-09-15	10.060	9.670	10.200	9.630	-0.470	-4.635%	5.02万	0.00亿	0.000%
2026-09-14	10.070	10.140	10.260	9.870	0.110	1.097%	4.39万	0.00亿	0.000%
2026-09-11	10.250	10.030	10.270	9.850	-0.320	-3.092%	5.98万	0.00亿	0.000%
2026-09-10	10.510	10.350	10.520	10.280	-0.160	-1.522%	4.07万	0.00亿	0.000%
2026-09-09	10.690	10.510	10.690	10.390	-0.190	-1.776%	5.01万	0.00亿	0.000%
2026-09-08	10.510	10.700	10.700	10.480	0.170	1.614%	4.88万	0.00亿	0.000%
2026-09-07	10.510	10.530	10.670	10.430	-0.010	-0.095%	5.07万	0.00亿	0.000%
2026-09-04	10.500	10.540	10.830	10.500	0.050	0.477%	7.42万	0.00亿	0.000%
2026-09-03	10.760	10.490	10.860	10.400	-0.230	-2.146%	5.85万	0.00亿	0.000%
2026-09-02	10.710	10.720	10.790	10.520	-0.090	-0.833%	5.84万	0.00亿	0.000%
2026-09-01	10.600	10.810	10.850	10.550	0.250	2.367%	8.60万	0.00亿	0.000%
2026-08-31	10.210	10.560	10.560	10.050	0.370	3.631%	9.03万	0.00亿	0.000%
2026-08-28	10.210	10.190	10.450	10.150	-0.040	-0.391%	6.82万	0.00亿	0.000%
2026-08-27	10.370	10.230	10.490	10.200	-0.140	-1.350%	5.80万	0.00亿	0.000%
2026-08-26	10.390	10.370	10.520	10.250	-0.060	-0.575%	4.39万	0.00亿	0.000%
2026-08-25	9.920	10.430	10.520	9.870	0.410	4.092%	7.72万	0.00亿	0.000%
2026-08-24	10.300	10.020	10.310	9.860	-0.200	-1.957%	5.31万	0.00亿	0.000%
2026-08-21	10.070	10.220	10.270	9.850	0.110	1.088%	5.97万	0.00亿	0.000%
2026-08-20	10.100	10.110	10.240	9.930	0.090	0.898%	5.61万	0.00亿	0.000%
2026-08-19	10.530	10.020	10.530	10.000	-0.580	-5.472%	7.97万	0.00亿	0.000%
2026-08-18	10.680	10.600	10.680	10.330	-0.060	-0.563%	7.75万	0.00亿	0.000%
2026-08-17	10.670	10.660	10.700	10.400	-0.010	-0.094%	7.46万	0.00亿	0.000%
2026-08-14	10.630	10.670	10.740	10.360	0.050	0.471%	10.74万	0.00亿	0.000%
2026-08-13	10.900	10.620	11.010	10.600	-0.280	-2.569%	11.96万	0.00亿	0.000%
2026-08-12	10.820	10.900	10.970	10.730	0.070	0.646%	12.30万	0.00亿	0.000%
2026-08-11	10.870	10.830	11.000	10.680	-0.150	-1.366%	12.12万	0.00亿	0.000%
2026-08-10	10.480	10.980	11.100	10.480	0.510	4.871%	20.50万	0.00亿	0.000%
2026-08-07	10.690	10.470	10.770	10.140	-0.120	-1.133%	17.05万	0.00亿	0.000%
2026-08-06	10.800	10.590	10.860	10.430	-0.500	-4.509%	23.38万	0.00亿	0.000%
2026-08-05	10.890	11.090	11.090	10.740	-0.120	-1.070%	27.46万	0.00亿	0.000%
2026-08-04	10.740	11.210	11.470	10.520	0.490	4.571%	33.14万	0.00亿	0.000%
2026-08-03	10.650	10.720	10.840	10.240	-0.280	-2.545%	32.77万	0.00亿	0.000%
2026-07-31	9.890	11.000	11.180	9.580	0.750	7.317%	45.77万	0.00亿	0.000%
2026-07-30	9.860	10.250	10.840	9.440	1.220	13.511%	36.69万	0.00亿	0.000%
2026-07-29	8.860	9.030	9.110	8.850	0.170	1.919%	6.31万	0.00亿	0.000%
2026-07-28	8.790	8.860	9.050	8.690	0.060	0.682%	6.01万	0.00亿	0.000%
2026-07-27	8.450	8.800	8.830	8.370	0.380	4.513%	6.09万	0.00亿	0.000%
2026-07-24	8.700	8.420	8.700	8.300	-0.320	-3.661%	6.07万	0.00亿	0.000%
2026-07-23	8.310	8.740	8.780	8.310	0.300	3.555%	6.12万	0.00亿	0.000%
2026-07-22	8.510	8.440	8.710	8.310	-0.210	-2.428%	6.06万	0.00亿	0.000%
2026-07-21	8.550	8.650	8.730	7.980	0.070	0.816%	9.86万	0.00亿	0.000%
2026-07-20	8.930	8.580	9.230	8.390	-0.270	-3.051%	7.69万	0.00亿	0.000%
2026-07-17	9.380	8.850	9.450	8.720	-0.430	-4.634%	6.62万	0.00亿	0.000%
2026-07-16	9.180	9.280	9.490	9.000	0.100	1.089%	5.66万	0.00亿	0.000%
2026-07-15	9.080	9.180	9.290	8.890	0.160	1.774%	5.64万	0.00亿	0.000%
2026-07-14	8.810	9.020	9.020	8.510	0.260	2.968%	6.92万	0.00亿	0.000%
2026-07-13	9.270	8.760	9.420	7.430	-0.530	-5.705%	7.96万	0.00亿	0.000%
2026-07-10	9.030	9.290	9.520	8.810	0.300	3.337%	6.94万	0.00亿	0.000%
2026-07-09	8.960	8.990	9.150	8.650	-0.050	-0.553%	5.95万	0.00亿	0.000%
2026-07-08	8.950	9.040	9.140	8.740	0.060	0.668%	5.06万	0.00亿	0.000%
2026-07-07	9.180	8.980	9.350	8.870	-0.300	-3.233%	4.94万	0.00亿	0.000%
2026-07-06	9.600	9.280	9.760	9.230	-0.270	-2.827%	5.67万	0.00亿	0.000%
2026-07-03	9.580	9.550	9.710	9.360	0.130	1.380%	5.66万	0.00亿	0.000%
2026-07-02	9.570	9.420	9.920	9.350	-0.230	-2.383%	5.92万	0.00亿	0.000%
2026-07-01	9.280	9.650	9.840	9.190	0.410	4.437%	7.54万	0.00亿	0.000%
2026-06-30	9.120	9.240	9.520	9.050	0.120	1.316%	8.11万	0.00亿	0.000%
2026-06-29	9.380	9.120	9.380	8.830	-0.080	-0.870%	7.99万	0.00亿	0.000%
2026-06-26	9.470	9.200	9.500	9.070	-0.370	-3.866%	6.72万	0.00亿	0.000%
2026-06-25	9.800	9.570	9.880	9.440	-0.270	-2.744%	5.05万	0.00亿	0.000%
2026-06-24	10.360	9.840	10.580	9.680	-0.630	-6.017%	7.90万	0.00亿	0.000%
2026-06-23	10.350	10.470	10.680	10.180	0.160	1.552%	5.94万	0.00亿	0.000%
2026-06-22	9.980	10.310	10.350	9.690	0.240	2.383%	6.00万	0.00亿	0.000%
2026-06-18	9.960	10.070	10.370	9.840	-0.070	-0.690%	5.92万	0.00亿	0.000%
2026-06-17	10.460	10.140	10.490	10.050	-0.350	-3.337%	4.90万	0.00亿	0.000%
2026-06-16	10.480	10.490	10.640	10.180	-0.040	-0.380%	4.79万	0.00亿	0.000%
2026-06-15	10.670	10.530	10.930	10.350	0.080	0.766%	5.48万	0.00亿	0.000%
2026-06-12	10.360	10.450	10.570	10.120	0.280	2.753%	5.93万	0.00亿	0.000%
2026-06-11	10.310	10.170	10.450	10.030	-0.270	-2.586%	5.51万	0.00亿	0.000%
2026-06-10	10.800	10.440	11.330	10.200	-0.270	-2.521%	6.85万	0.00亿	0.000%
2026-06-09	10.620	10.710	10.940	10.360	0.200	1.903%	5.94万	0.00亿	0.000%
2026-06-08	10.510	10.510	10.990	10.330	-0.290	-2.685%	5.62万	0.00亿	0.000%
2026-06-05	10.460	10.800	11.050	10.300	0.240	2.273%	7.21万	0.00亿	0.000%
2026-06-04	10.830	10.560	10.970	10.410	-0.300	-2.762%	5.02万	0.00亿	0.000%
2026-06-03	11.020	10.860	11.150	10.780	-0.170	-1.541%	5.41万	0.00亿	0.000%
2026-06-02	11.540	11.030	11.640	10.960	-0.530	-4.585%	7.42万	0.00亿	0.000%
2026-06-01	10.960	11.560	11.710	10.940	0.650	5.958%	8.05万	0.00亿	0.000%
2026-05-29	11.370	10.910	11.490	10.750	-0.450	-3.961%	5.49万	0.00亿	0.000%
2026-05-28	11.060	11.360	11.520	10.900	0.190	1.701%	4.86万	0.00亿	0.000%
2026-05-27	11.520	11.170	11.580	10.890	-0.350	-3.038%	6.10万	0.00亿	0.000%
2026-05-26	11.580	11.520	11.840	11.360	-0.190	-1.623%	7.09万	0.00亿	0.000%
2026-05-25	12.210	11.710	12.580	11.520	-0.550	-4.486%	8.77万	0.00亿	0.000%
2026-05-22	12.140	12.260	12.380	11.850	0.220	1.827%	5.12万	0.00亿	0.000%
2026-05-21	12.580	12.040	13.000	11.960	-0.440	-3.526%	5.36万	0.00亿	0.000%
2026-05-20	12.840	12.480	12.840	12.370	-0.350	-2.728%	3.96万	0.00亿	0.000%
2026-05-19	12.780	12.830	13.170	12.530	-0.010	-0.078%	4.90万	0.00亿	0.000%
2026-05-18	12.230	12.840	12.940	12.130	0.610	4.988%	6.72万	0.00亿	0.000%
2026-05-15	12.530	12.230	12.830	12.060	-0.300	-2.394%	8.16万	0.00亿	0.000%
2026-05-14	13.020	12.530	13.200	12.510	-0.440	-3.392%	4.61万	0.00亿	0.000%
2026-05-13	12.910	12.970	13.180	12.800	0.060	0.465%	4.03万	0.00亿	0.000%
2026-05-12	13.310	12.910	13.430	12.770	-0.520	-3.872%	4.81万	0.00亿	0.000%
2026-05-11	13.720	13.430	13.790	13.200	-0.210	-1.540%	5.50万	0.00亿	0.000%
2026-05-08	13.470	13.640	13.720	13.410	0.160	1.187%	4.25万	0.00亿	0.000%
2026-05-07	13.590	13.480	13.690	13.390	-0.110	-0.809%	7.20万	0.00亿	0.000%
2026-05-06	13.410	13.590	13.840	13.320	0.420	3.189%	8.41万	0.00亿	0.000%
2026-04-30	12.700	13.170	13.490	12.670	0.410	3.213%	10.94万	0.00亿	0.000%
2026-04-29	12.640	12.760	12.890	12.240	0.120	0.949%	9.38万	0.00亿	0.000%
2026-04-28	12.820	12.640	13.180	12.510	-0.390	-2.993%	13.78万	0.00亿	0.000%
2026-04-27	11.700	13.030	13.200	11.700	-0.820	-5.921%	18.79万	0.00亿	0.000%
2026-04-24	13.780	13.850	13.990	13.500	0.010	0.072%	4.20万	0.00亿	0.000%
2026-04-23	14.080	13.840	14.100	13.770	-0.260	-1.844%	3.40万	0.00亿	0.000%
2026-04-22	14.150	14.100	14.150	13.890	-0.020	-0.142%	2.61万	0.00亿	0.000%
2026-04-21	14.310	14.120	14.350	13.990	-0.260	-1.808%	3.62万	0.00亿	0.000%
2026-04-20	14.450	14.380	14.500	14.280	-0.060	-0.416%	3.98万	0.00亿	0.000%
2026-04-17	14.800	14.440	14.800	14.250	-0.440	-2.957%	7.06万	0.00亿	0.000%
2026-04-16	14.160	14.880	14.970	14.000	0.840	5.983%	8.07万	0.00亿	0.000%
2026-04-15	14.210	14.040	14.290	13.980	-0.170	-1.196%	3.16万	0.00亿	0.000%
2026-04-14	14.380	14.210	14.470	13.950	0.000	0.000%	4.44万	0.00亿	0.000%
2026-04-13	14.150	14.210	14.400	14.020	0.000	0.000%	4.56万	0.00亿	0.000%
2026-04-10	14.120	14.160	14.350	14.050	0.000	0.000%	3.46万	0.00亿	0.000%
2026-04-09	14.330	13.920	14.420	13.870	0.000	0.000%	4.58万	0.00亿	0.000%
2026-04-08	14.220	14.520	14.530	14.150	0.000	0.000%	4.03万	0.00亿	0.000%
2026-04-07	13.590	13.710	13.950	13.350	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-03	13.800	13.390	13.920	13.300	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-02	14.200	13.800	14.200	13.590	0.000	0.000%	3.84万	0.00亿	0.000%
2026-04-01	14.270	14.160	14.370	13.980	0.000	0.000%	2.45万	0.00亿	0.000%