恒辉安防（300952）历史行情

以下为恒辉安防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	16.710	16.490	16.950	16.480	-0.090	-0.543%	346.32万	0.58亿	2.331%
2026-10-01	16.710	16.490	16.950	16.480	-0.090	-0.543%	346.32万	0.58亿	2.331%
2026-09-30	16.710	16.490	16.950	16.480	-0.090	-0.543%	3.46万	0.00亿	0.000%
2026-09-29	16.790	16.580	16.950	16.390	-0.220	-1.310%	3.70万	0.00亿	0.000%
2026-09-28	17.220	16.800	17.300	16.750	-0.150	-0.885%	5.66万	0.00亿	0.000%
2026-09-27	16.990	16.950	17.440	16.860	0.040	0.237%	441.67万	0.76亿	2.973%
2026-09-24	16.990	16.950	17.440	16.860	0.040	0.237%	4.42万	0.00亿	0.000%
2026-09-23	17.100	16.910	17.120	16.720	-0.190	-1.111%	4.01万	0.00亿	0.000%
2026-09-22	16.700	17.100	17.210	16.700	0.270	1.604%	5.63万	0.00亿	0.000%
2026-09-21	16.000	16.830	17.220	15.860	0.850	5.319%	7.25万	0.00亿	0.000%
2026-09-18	15.590	15.980	16.270	15.590	0.430	2.765%	4.61万	0.00亿	0.000%
2026-09-17	15.220	15.550	15.660	15.130	0.270	1.767%	4.21万	0.00亿	0.000%
2026-09-16	15.070	15.280	15.340	14.850	0.240	1.596%	3.55万	0.00亿	0.000%
2026-09-15	15.450	15.040	15.450	15.000	-0.100	-0.661%	4.36万	0.00亿	0.000%
2026-09-14	14.980	15.140	15.480	14.860	0.360	2.436%	5.13万	0.00亿	0.000%
2026-09-11	15.400	14.780	15.400	14.500	-0.710	-4.584%	4.35万	0.00亿	0.000%
2026-09-10	16.050	15.490	16.070	15.420	-0.560	-3.489%	3.94万	0.00亿	0.000%
2026-09-09	16.300	16.050	16.420	16.000	-0.250	-1.534%	2.62万	0.00亿	0.000%
2026-09-08	16.510	16.300	16.640	16.230	-0.310	-1.866%	3.19万	0.00亿	0.000%
2026-09-07	16.270	16.610	16.820	16.230	0.420	2.594%	3.72万	0.00亿	0.000%
2026-09-04	16.700	16.190	16.850	16.070	-0.430	-2.587%	3.47万	0.00亿	0.000%
2026-09-03	16.700	16.620	16.940	16.460	0.010	0.060%	3.57万	0.00亿	0.000%
2026-09-02	16.480	16.610	16.690	16.160	0.150	0.911%	2.66万	0.00亿	0.000%
2026-09-01	16.490	16.460	16.750	16.430	-0.080	-0.484%	3.00万	0.00亿	0.000%
2026-08-31	16.000	16.540	16.550	16.000	0.240	1.472%	3.22万	0.00亿	0.000%
2026-08-28	16.510	16.300	16.700	16.200	-0.160	-0.972%	4.27万	0.00亿	0.000%
2026-08-27	16.220	16.460	16.560	16.180	0.290	1.793%	3.07万	0.00亿	0.000%
2026-08-26	16.500	16.170	16.760	16.150	-0.320	-1.941%	3.01万	0.00亿	0.000%
2026-08-25	15.800	16.490	16.540	15.800	0.520	3.256%	3.27万	0.00亿	0.000%
2026-08-24	16.460	15.970	16.460	15.730	-0.490	-2.977%	4.11万	0.00亿	0.000%
2026-08-21	16.150	16.460	16.540	15.940	0.160	0.982%	3.03万	0.00亿	0.000%
2026-08-20	16.100	16.300	16.480	16.060	0.420	2.645%	3.94万	0.00亿	0.000%
2026-08-19	17.200	15.880	17.200	15.850	-1.490	-8.578%	5.67万	0.00亿	0.000%
2026-08-18	17.550	17.370	17.580	17.080	-0.100	-0.572%	3.39万	0.00亿	0.000%
2026-08-17	17.200	17.470	17.550	16.870	0.470	2.765%	3.68万	0.00亿	0.000%
2026-08-14	17.230	17.000	17.230	16.810	-0.110	-0.643%	3.03万	0.00亿	0.000%
2026-08-13	17.500	17.110	17.630	17.110	-0.270	-1.554%	3.44万	0.00亿	0.000%
2026-08-12	17.350	17.380	17.560	17.220	-0.080	-0.458%	3.25万	0.00亿	0.000%
2026-08-11	17.400	17.460	17.680	16.850	0.120	0.692%	4.50万	0.00亿	0.000%
2026-08-10	17.360	17.340	17.430	16.920	0.050	0.289%	3.22万	0.00亿	0.000%
2026-08-07	17.150	17.290	17.300	16.680	0.120	0.699%	3.47万	0.00亿	0.000%
2026-08-06	17.380	17.170	17.480	16.870	-0.210	-1.208%	3.90万	0.00亿	0.000%
2026-08-05	17.270	17.380	17.500	17.150	0.170	0.988%	4.07万	0.00亿	0.000%
2026-08-04	17.080	17.210	17.450	16.620	0.290	1.714%	4.60万	0.00亿	0.000%
2026-08-03	16.000	16.920	16.930	16.000	0.990	6.215%	6.55万	0.00亿	0.000%
2026-07-31	16.000	15.930	16.190	15.660	0.790	5.218%	6.26万	0.00亿	0.000%
2026-07-30	15.910	15.140	16.060	15.060	-0.740	-4.660%	5.30万	0.00亿	0.000%
2026-07-29	15.860	15.880	16.000	15.440	0.110	0.698%	4.37万	0.00亿	0.000%
2026-07-28	15.740	15.770	16.140	15.560	-0.110	-0.693%	3.19万	0.00亿	0.000%
2026-07-27	15.000	15.880	15.950	15.000	0.820	5.445%	5.43万	0.00亿	0.000%
2026-07-24	15.440	15.060	15.470	14.980	-0.640	-4.076%	4.31万	0.00亿	0.000%
2026-07-23	15.280	15.700	15.770	15.250	0.250	1.618%	4.94万	0.00亿	0.000%
2026-07-22	15.780	15.450	15.810	15.250	-0.420	-2.647%	4.91万	0.00亿	0.000%
2026-07-21	15.880	15.870	16.060	14.640	0.150	0.954%	7.53万	0.00亿	0.000%
2026-07-20	16.810	15.720	17.230	15.380	-0.860	-5.187%	7.43万	0.00亿	0.000%
2026-07-17	17.010	16.580	17.620	16.480	-0.690	-3.995%	9.24万	0.00亿	0.000%
2026-07-16	16.940	17.270	17.520	16.620	0.210	1.231%	5.59万	0.00亿	0.000%
2026-07-15	17.050	17.060	17.500	16.790	0.110	0.649%	5.04万	0.00亿	0.000%
2026-07-14	17.080	16.950	17.370	16.470	-0.350	-2.023%	5.40万	0.00亿	0.000%
2026-07-13	18.600	17.300	18.650	17.290	-1.630	-8.611%	8.70万	0.00亿	0.000%
2026-07-10	17.690	18.930	19.780	17.310	1.670	9.676%	13.18万	0.00亿	0.000%
2026-07-09	17.210	17.260	17.580	16.590	0.060	0.349%	5.61万	0.00亿	0.000%
2026-07-08	18.080	17.200	18.270	17.190	-0.930	-5.130%	6.95万	0.00亿	0.000%
2026-07-07	18.690	18.130	19.940	18.050	-0.670	-3.564%	9.22万	0.00亿	0.000%
2026-07-06	20.100	18.800	20.100	18.800	-1.440	-7.115%	11.26万	0.00亿	0.000%
2026-07-03	18.180	20.240	21.150	18.030	2.290	12.758%	17.97万	0.00亿	0.000%
2026-07-02	18.200	17.950	18.880	17.880	-0.070	-0.388%	6.99万	0.00亿	0.000%
2026-07-01	17.520	18.020	18.400	17.490	0.620	3.563%	8.06万	0.00亿	0.000%
2026-06-30	17.230	17.400	17.840	17.090	0.320	1.874%	6.44万	0.00亿	0.000%
2026-06-29	17.360	17.080	17.450	16.630	-0.060	-0.350%	6.81万	0.00亿	0.000%
2026-06-26	17.810	17.140	18.800	17.140	-0.470	-2.669%	7.83万	0.00亿	0.000%
2026-06-25	18.380	17.610	18.700	17.540	-0.780	-4.241%	5.71万	0.00亿	0.000%
2026-06-24	18.420	18.390	18.790	18.020	-0.310	-1.658%	5.09万	0.00亿	0.000%
2026-06-23	18.910	18.700	19.070	18.470	-0.100	-0.532%	5.08万	0.00亿	0.000%
2026-06-22	19.290	18.800	19.330	18.070	-0.400	-2.083%	7.94万	0.00亿	0.000%
2026-06-18	19.780	19.200	19.910	19.100	-0.550	-2.785%	6.75万	0.00亿	0.000%
2026-06-17	20.180	19.750	20.400	19.680	-0.670	-3.281%	5.71万	0.00亿	0.000%
2026-06-16	20.020	20.420	20.810	19.500	0.200	0.989%	6.28万	0.00亿	0.000%
2026-06-15	20.140	20.220	20.920	20.000	0.250	1.252%	6.43万	0.00亿	0.000%
2026-06-12	20.770	19.970	20.850	19.800	0.040	0.201%	5.91万	0.00亿	0.000%
2026-06-11	20.460	19.930	20.970	19.880	-0.710	-3.440%	7.07万	0.00亿	0.000%
2026-06-10	21.980	20.640	22.200	20.450	-1.560	-7.027%	7.59万	0.00亿	0.000%
2026-06-09	22.980	22.200	23.000	21.750	-0.330	-1.465%	5.81万	0.00亿	0.000%
2026-06-08	21.990	22.530	24.210	21.850	-0.210	-0.923%	9.28万	0.00亿	0.000%
2026-06-05	22.700	22.740	23.930	21.180	0.290	1.292%	11.37万	0.00亿	0.000%
2026-06-04	21.400	22.450	23.320	21.160	1.020	4.760%	12.57万	0.00亿	0.000%
2026-06-03	21.730	21.430	22.540	21.080	-0.500	-2.280%	9.00万	0.00亿	0.000%
2026-06-02	22.800	21.930	23.440	21.730	-0.880	-3.858%	9.54万	0.00亿	0.000%
2026-06-01	24.300	22.810	24.800	22.770	-1.730	-7.050%	9.49万	0.00亿	0.000%
2026-05-29	25.820	24.540	27.180	24.300	-1.470	-5.652%	8.04万	0.00亿	0.000%
2026-05-28	27.020	26.010	27.200	25.000	-0.710	-2.657%	7.56万	0.00亿	0.000%
2026-05-27	27.700	26.720	28.460	26.500	-1.530	-5.416%	10.46万	0.00亿	0.000%
2026-05-26	28.430	28.250	29.140	27.000	-0.146	-0.514%	12.92万	0.00亿	0.000%
2026-05-25	28.411	28.396	29.396	27.896	0.450	1.610%	10.44万	0.00亿	0.000%
2026-05-22	26.339	27.946	28.761	25.311	1.835	7.028%	13.40万	0.00亿	0.000%
2026-05-21	24.825	26.111	26.839	24.782	1.286	5.180%	10.88万	0.00亿	0.000%
2026-05-20	26.039	24.825	26.039	24.396	-1.250	-4.794%	7.06万	0.00亿	0.000%
2026-05-19	26.318	26.075	26.754	25.739	-0.029	-0.111%	4.18万	0.00亿	0.000%
2026-05-18	26.568	26.104	26.732	25.639	-0.385	-1.453%	7.38万	0.00亿	0.000%
2026-05-15	25.625	26.489	27.304	25.075	1.150	4.538%	7.94万	0.00亿	0.000%
2026-05-14	25.896	25.339	26.289	25.339	-0.400	-1.554%	4.41万	0.00亿	0.000%
2026-05-13	25.789	25.739	26.268	25.275	-0.150	-0.579%	3.77万	0.00亿	0.000%
2026-05-12	26.025	25.889	26.704	25.704	-0.386	-1.469%	4.48万	0.00亿	0.000%
2026-05-11	26.418	26.275	26.518	25.982	-0.243	-0.916%	5.43万	0.00亿	0.000%
2026-05-08	25.411	26.518	27.111	25.161	1.107	4.356%	8.04万	0.00亿	0.000%
2026-05-07	23.896	25.411	26.089	23.489	1.729	7.301%	8.72万	0.00亿	0.000%
2026-05-06	24.046	23.682	24.296	23.618	-0.157	-0.659%	3.97万	0.00亿	0.000%
2026-04-30	23.239	23.839	24.196	23.132	0.628	2.706%	4.05万	0.00亿	0.000%
2026-04-29	22.954	23.211	23.518	22.696	0.257	1.120%	3.25万	0.00亿	0.000%
2026-04-28	23.725	22.954	23.954	22.804	-0.914	-3.829%	3.98万	0.00亿	0.000%
2026-04-27	23.225	23.868	24.018	22.782	-0.828	-3.353%	7.29万	0.00亿	0.000%
2026-04-24	25.346	24.696	25.675	24.682	-0.765	-3.005%	3.96万	0.00亿	0.000%
2026-04-23	26.254	25.461	26.332	24.825	-1.028	-3.881%	7.81万	0.00亿	0.000%
2026-04-22	26.368	26.489	27.182	26.111	-0.115	-0.432%	4.91万	0.00亿	0.000%
2026-04-21	26.604	26.604	27.268	26.039	0.029	0.109%	5.34万	0.00亿	0.000%
2026-04-20	27.411	26.575	27.625	26.546	-1.357	-4.858%	8.46万	0.00亿	0.000%
2026-04-17	27.054	27.932	28.125	26.368	0.636	2.330%	8.21万	0.00亿	0.000%
2026-04-16	27.061	27.296	28.282	26.668	0.914	3.464%	6.85万	0.00亿	0.000%
2026-04-15	26.654	26.382	27.025	26.175	0.128	0.488%	3.97万	0.00亿	0.000%
2026-04-14	25.968	26.254	26.475	25.604	0.493	1.914%	3.70万	0.00亿	0.000%
2026-04-13	25.846	25.761	26.168	25.554	-0.357	-1.367%	3.14万	0.00亿	0.000%
2026-04-10	26.239	26.118	26.725	25.825	0.314	1.217%	3.35万	0.00亿	0.000%
2026-04-09	25.911	25.804	26.318	25.596	-0.592	-2.243%	3.27万	0.00亿	0.000%
2026-04-08	25.846	26.396	26.446	25.732	1.214	4.821%	3.37万	0.00亿	0.000%
2026-04-07	24.839	25.182	25.761	24.618	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-03	25.425	24.625	25.489	24.482	0.000	0.000%	2.89万	0.00亿	0.000%
2026-04-02	25.854	25.539	26.268	25.218	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-01	26.061	25.982	26.718	25.746	0.000	0.000%	3.01万	0.00亿	0.000%