恒而达（300946）历史行情

以下为恒而达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
2026-10-02	37.000	36.210	37.990	36.160	-0.290	-0.795%	78.19万	0.29亿	1.032%
2026-10-01	37.000	36.210	37.990	36.160	-0.290	-0.795%	78.19万	0.29亿	1.032%
2026-09-30	37.000	36.210	37.990	36.160	-0.290	-0.795%	0.78万	0.00亿	0.000%
2026-09-29	35.800	36.500	37.090	35.800	0.160	0.440%	0.75万	0.00亿	0.000%
2026-09-28	37.140	36.340	37.200	36.170	-0.880	-2.364%	0.95万	0.00亿	0.000%
2026-09-27	37.030	37.220	38.300	36.680	0.320	0.867%	104.52万	0.39亿	1.379%
2026-09-24	37.030	37.220	38.300	36.680	0.320	0.867%	1.05万	0.00亿	0.000%
2026-09-23	37.110	36.900	37.110	36.360	0.260	0.710%	0.77万	0.00亿	0.000%
2026-09-22	36.830	36.640	37.180	36.430	-0.150	-0.408%	0.81万	0.00亿	0.000%
2026-09-21	36.420	36.790	37.350	36.400	0.370	1.016%	1.54万	0.00亿	0.000%
2026-09-18	35.960	36.420	36.900	35.780	0.460	1.279%	1.30万	0.00亿	0.000%
2026-09-17	34.630	35.960	36.120	34.440	1.330	3.841%	1.45万	0.00亿	0.000%
2026-09-16	34.150	34.630	34.760	33.640	0.710	2.093%	0.80万	0.00亿	0.000%
2026-09-15	34.400	33.920	34.680	33.820	-0.480	-1.395%	0.87万	0.00亿	0.000%
2026-09-14	35.020	34.400	35.360	34.230	-0.620	-1.770%	0.97万	0.00亿	0.000%
2026-09-11	36.800	35.020	36.800	34.610	-1.640	-4.474%	1.52万	0.00亿	0.000%
2026-09-10	38.050	36.660	38.050	36.550	-1.740	-4.531%	1.69万	0.00亿	0.000%
2026-09-09	38.360	38.400	38.780	37.720	-0.150	-0.389%	1.62万	0.00亿	0.000%
2026-09-08	40.400	38.550	40.400	38.300	-1.850	-4.579%	3.04万	0.00亿	0.000%
2026-09-07	36.640	40.400	41.780	36.630	3.750	10.232%	4.07万	0.00亿	0.000%
2026-09-04	37.540	36.650	38.170	36.460	-0.760	-2.032%	0.92万	0.00亿	0.000%
2026-09-03	37.520	37.410	37.780	37.130	0.060	0.161%	0.63万	0.00亿	0.000%
2026-09-02	37.060	37.350	37.620	36.790	-0.180	-0.480%	0.64万	0.00亿	0.000%
2026-09-01	38.880	37.530	39.000	37.300	-0.850	-2.215%	0.72万	0.00亿	0.000%
2026-08-31	37.400	38.380	38.530	36.980	0.980	2.620%	1.07万	0.00亿	0.000%
2026-08-28	37.380	37.400	38.360	37.130	-0.360	-0.953%	0.82万	0.00亿	0.000%
2026-08-27	37.480	37.760	38.030	37.140	0.460	1.233%	0.79万	0.00亿	0.000%
2026-08-26	38.670	37.300	39.260	37.280	-1.370	-3.543%	1.06万	0.00亿	0.000%
2026-08-25	37.100	38.670	38.680	37.100	0.700	1.844%	0.89万	0.00亿	0.000%
2026-08-24	38.630	37.970	38.880	36.890	-0.780	-2.013%	2.09万	0.00亿	0.000%
2026-08-21	36.190	38.750	38.870	35.940	2.270	6.223%	1.83万	0.00亿	0.000%
2026-08-20	36.230	36.480	37.170	35.810	0.490	1.361%	0.87万	0.00亿	0.000%
2026-08-19	39.230	35.990	39.730	35.900	-3.740	-9.414%	1.95万	0.00亿	0.000%
2026-08-18	39.950	39.730	40.290	39.410	-0.270	-0.675%	1.17万	0.00亿	0.000%
2026-08-17	40.880	40.000	40.960	39.480	-0.880	-2.153%	1.44万	0.00亿	0.000%
2026-08-14	40.970	40.880	41.380	40.560	0.000	0.000%	0.77万	0.00亿	0.000%
2026-08-13	41.630	40.880	42.280	40.880	-0.740	-1.778%	0.95万	0.00亿	0.000%
2026-08-12	40.330	41.620	41.880	40.330	0.990	2.437%	0.79万	0.00亿	0.000%
2026-08-11	40.400	40.630	41.110	39.870	-0.060	-0.147%	0.96万	0.00亿	0.000%
2026-08-10	40.060	40.690	41.850	39.810	0.770	1.929%	1.35万	0.00亿	0.000%
2026-08-07	39.740	39.920	40.680	39.320	0.180	0.453%	1.03万	0.00亿	0.000%
2026-08-06	39.190	39.740	40.650	39.190	-0.190	-0.476%	0.92万	0.00亿	0.000%
2026-08-05	39.980	39.930	40.230	39.590	0.300	0.757%	1.07万	0.00亿	0.000%
2026-08-04	39.280	39.630	39.800	38.980	0.290	0.737%	1.01万	0.00亿	0.000%
2026-08-03	38.590	39.340	39.720	38.460	0.760	1.970%	1.62万	0.00亿	0.000%
2026-07-31	37.180	38.580	38.870	37.020	2.130	5.844%	1.60万	0.00亿	0.000%
2026-07-30	38.000	36.450	38.080	36.390	-0.910	-2.436%	1.17万	0.00亿	0.000%
2026-07-29	37.300	37.360	37.980	36.380	-0.370	-0.981%	1.30万	0.00亿	0.000%
2026-07-28	36.200	37.730	38.160	35.730	1.290	3.540%	2.30万	0.00亿	0.000%
2026-07-27	34.400	36.440	37.380	34.390	1.380	3.936%	1.14万	0.00亿	0.000%
2026-07-24	34.860	35.060	35.860	33.930	-0.130	-0.369%	0.93万	0.00亿	0.000%
2026-07-23	34.680	35.190	35.250	34.080	0.510	1.471%	0.89万	0.00亿	0.000%
2026-07-22	35.520	34.680	35.610	34.340	-0.530	-1.505%	1.06万	0.00亿	0.000%
2026-07-21	34.820	35.210	35.620	32.890	0.610	1.763%	1.76万	0.00亿	0.000%
2026-07-20	35.500	34.600	36.490	34.030	-0.720	-2.039%	1.58万	0.00亿	0.000%
2026-07-17	37.540	35.320	37.900	35.060	-2.190	-5.838%	1.62万	0.00亿	0.000%
2026-07-16	38.100	37.510	38.460	36.990	-0.770	-2.011%	1.11万	0.00亿	0.000%
2026-07-15	37.180	38.280	38.860	37.180	0.510	1.350%	0.94万	0.00亿	0.000%
2026-07-14	36.910	37.770	38.050	35.930	1.260	3.451%	1.51万	0.00亿	0.000%
2026-07-13	38.880	36.510	39.190	36.480	-2.980	-7.546%	1.85万	0.00亿	0.000%
2026-07-10	38.090	39.490	40.760	38.090	0.970	2.518%	2.01万	0.00亿	0.000%
2026-07-09	38.480	38.520	38.680	36.920	-0.040	-0.104%	1.73万	0.00亿	0.000%
2026-07-08	40.990	38.560	41.530	38.480	-2.670	-6.476%	1.94万	0.00亿	0.000%
2026-07-07	43.080	41.230	43.860	41.100	-0.940	-2.229%	1.86万	0.00亿	0.000%
2026-07-06	45.360	42.170	45.670	41.980	-3.300	-7.258%	2.70万	0.00亿	0.000%
2026-07-03	41.710	45.470	47.350	41.180	4.090	9.884%	3.97万	0.00亿	0.000%
2026-07-02	39.880	41.380	42.980	39.530	1.360	3.398%	2.35万	0.00亿	0.000%
2026-07-01	39.170	40.020	40.760	38.800	0.750	1.910%	1.59万	0.00亿	0.000%
2026-06-30	38.880	39.270	39.380	37.920	1.360	3.587%	1.60万	0.00亿	0.000%
2026-06-29	38.340	37.910	38.830	36.760	-0.720	-1.864%	1.80万	0.00亿	0.000%
2026-06-26	40.380	38.630	41.250	38.630	-1.750	-4.334%	1.77万	0.00亿	0.000%
2026-06-25	42.560	40.380	42.750	40.030	-1.900	-4.494%	2.02万	0.00亿	0.000%
2026-06-24	43.330	42.280	43.740	41.480	-1.050	-2.423%	1.69万	0.00亿	0.000%
2026-06-23	42.440	43.330	44.120	41.770	0.900	2.121%	2.01万	0.00亿	0.000%
2026-06-22	46.680	42.430	46.680	41.460	-4.100	-8.812%	3.56万	0.00亿	0.000%
2026-06-18	47.260	46.530	47.360	46.000	-0.260	-0.556%	1.53万	0.00亿	0.000%
2026-06-17	46.860	46.790	47.860	45.790	-0.490	-1.036%	1.47万	0.00亿	0.000%
2026-06-16	46.370	47.280	47.680	45.770	0.890	1.919%	1.78万	0.00亿	0.000%
2026-06-15	45.630	46.390	46.760	45.620	1.010	2.226%	1.28万	0.00亿	0.000%
2026-06-12	45.980	45.380	47.580	45.150	-0.370	-0.809%	1.65万	0.00亿	0.000%
2026-06-11	45.330	45.750	47.280	45.200	-0.210	-0.457%	1.60万	0.00亿	0.000%
2026-06-10	48.590	45.960	49.330	45.380	-2.630	-5.413%	1.78万	0.00亿	0.000%
2026-06-09	48.890	48.590	48.900	47.380	-0.290	-0.593%	1.81万	0.00亿	0.000%
2026-06-08	47.780	48.880	49.840	46.990	0.400	0.825%	2.56万	0.00亿	0.000%
2026-06-05	46.760	48.480	49.010	44.880	1.450	3.083%	2.73万	0.00亿	0.000%
2026-06-04	45.770	47.030	48.460	45.160	0.600	1.292%	2.13万	0.00亿	0.000%
2026-06-03	45.900	46.430	48.270	45.770	0.200	0.433%	1.62万	0.00亿	0.000%
2026-06-02	45.840	46.230	47.380	45.460	0.460	1.005%	1.53万	0.00亿	0.000%
2026-06-01	45.340	45.770	47.630	45.340	-1.420	-3.009%	1.21万	0.00亿	0.000%
2026-05-29	49.750	47.190	50.650	46.990	-2.560	-5.146%	1.88万	0.00亿	0.000%
2026-05-28	49.760	49.750	50.110	48.370	-0.120	-0.241%	1.79万	0.00亿	0.000%
2026-05-27	52.750	49.870	52.750	49.640	-2.880	-5.460%	2.59万	0.00亿	0.000%
2026-05-26	53.540	52.750	54.140	51.960	-0.790	-1.476%	2.45万	0.00亿	0.000%
2026-05-25	54.950	53.540	54.960	52.940	-1.020	-1.870%	2.34万	0.00亿	0.000%
2026-05-22	53.570	54.560	55.110	52.260	0.600	1.112%	3.36万	0.00亿	0.000%
2026-05-21	53.160	53.960	55.110	52.580	0.900	1.696%	3.27万	0.00亿	0.000%
2026-05-20	53.750	53.060	54.180	52.710	-1.120	-2.067%	1.52万	0.00亿	0.000%
2026-05-19	53.720	54.180	54.640	53.360	0.690	1.290%	2.01万	0.00亿	0.000%
2026-05-18	52.770	53.490	53.970	52.460	0.030	0.056%	2.26万	0.00亿	0.000%
2026-05-15	50.870	53.460	55.220	50.870	2.500	4.906%	3.82万	0.00亿	0.000%
2026-05-14	51.580	50.960	52.560	50.640	-0.480	-0.933%	1.73万	0.00亿	0.000%
2026-05-13	51.570	51.440	51.890	50.670	-0.470	-0.905%	1.83万	0.00亿	0.000%
2026-05-12	52.950	51.910	54.060	51.640	-1.550	-2.899%	2.81万	0.00亿	0.000%
2026-05-11	52.960	53.460	54.190	52.090	-0.480	-0.890%	3.90万	0.00亿	0.000%
2026-05-08	49.740	53.940	56.260	49.460	4.210	8.466%	6.80万	0.00亿	0.000%
2026-05-07	48.220	49.730	49.970	48.080	1.510	3.131%	1.78万	0.00亿	0.000%
2026-05-06	47.420	48.220	48.460	47.420	0.810	1.709%	1.08万	0.00亿	0.000%
2026-04-30	46.530	47.410	47.760	46.410	1.020	2.199%	0.95万	0.00亿	0.000%
2026-04-29	46.150	46.390	46.840	45.340	0.380	0.826%	0.74万	0.00亿	0.000%
2026-04-28	47.350	46.010	47.440	45.660	-1.440	-3.035%	0.96万	0.00亿	0.000%
2026-04-27	45.970	47.450	48.060	45.970	1.210	2.617%	1.69万	0.00亿	0.000%
2026-04-24	45.660	46.240	47.030	45.120	0.570	1.248%	1.10万	0.00亿	0.000%
2026-04-23	47.540	45.670	47.540	45.560	-1.910	-4.014%	1.18万	0.00亿	0.000%
2026-04-22	47.150	47.580	47.970	46.890	0.200	0.422%	1.18万	0.00亿	0.000%
2026-04-21	46.770	47.380	47.620	46.290	0.610	1.304%	1.32万	0.00亿	0.000%
2026-04-20	46.670	46.770	47.250	45.520	0.340	0.732%	1.11万	0.00亿	0.000%
2026-04-17	45.840	46.430	46.750	45.640	0.640	1.398%	1.16万	0.00亿	0.000%
2026-04-16	45.680	45.790	46.230	45.650	0.100	0.219%	0.59万	0.00亿	0.000%
2026-04-15	46.760	45.690	46.810	45.660	-0.740	-1.594%	0.75万	0.00亿	0.000%
2026-04-14	46.220	46.430	46.480	45.650	0.230	0.498%	0.76万	0.00亿	0.000%
2026-04-13	45.710	46.200	46.310	44.960	0.910	2.009%	0.76万	0.00亿	0.000%
2026-04-10	44.940	45.290	46.160	44.940	0.570	1.275%	0.84万	0.00亿	0.000%
2026-04-09	45.010	44.720	45.240	44.260	-0.440	-0.974%	0.76万	0.00亿	0.000%
2026-04-08	44.210	45.160	45.320	43.700	2.160	5.023%	1.13万	0.00亿	0.000%
2026-04-07	44.320	43.000	44.320	42.990	0.000	0.000%	0.59万	0.00亿	0.000%
2026-04-03	44.450	43.240	44.760	43.240	0.000	0.000%	0.65万	0.00亿	0.000%
2026-04-02	45.730	44.450	45.760	44.260	0.000	0.000%	0.66万	0.00亿	0.000%
2026-04-01	46.560	45.610	46.560	45.210	0.000	0.000%	0.87万	0.00亿	0.000%