恒宇信通（300965）历史行情

以下为恒宇信通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
2026-10-05	42.570	42.330	45.220	42.060	-0.110	-0.259%	72.76万	0.31亿	1.323%
2026-10-02	42.570	42.330	45.220	42.060	-0.110	-0.259%	72.76万	0.31亿	1.323%
2026-10-01	42.570	42.330	45.220	42.060	-0.110	-0.259%	72.76万	0.31亿	1.323%
2026-09-30	42.570	42.330	45.220	42.060	-0.110	-0.259%	0.73万	0.00亿	0.000%
2026-09-29	41.830	42.440	42.750	41.200	0.320	0.760%	0.46万	0.00亿	0.000%
2026-09-28	43.200	42.120	43.350	41.480	-0.970	-2.251%	0.50万	0.00亿	0.000%
2026-09-27	43.410	43.090	43.940	42.820	-0.200	-0.462%	73.09万	0.32亿	1.329%
2026-09-24	43.410	43.090	43.940	42.820	-0.200	-0.462%	0.73万	0.00亿	0.000%
2026-09-23	43.180	43.290	44.330	42.910	0.360	0.839%	0.59万	0.00亿	0.000%
2026-09-22	42.770	42.930	43.590	42.030	0.320	0.751%	0.68万	0.00亿	0.000%
2026-09-21	41.460	42.610	42.860	41.290	1.200	2.898%	0.59万	0.00亿	0.000%
2026-09-18	41.010	41.410	41.970	40.500	0.380	0.926%	0.60万	0.00亿	0.000%
2026-09-17	41.000	41.030	41.030	39.700	0.340	0.836%	0.63万	0.00亿	0.000%
2026-09-16	39.990	40.690	41.000	39.510	0.710	1.776%	0.57万	0.00亿	0.000%
2026-09-15	41.070	39.980	41.370	39.980	-1.410	-3.407%	0.57万	0.00亿	0.000%
2026-09-14	42.110	41.390	42.200	40.850	-0.460	-1.099%	0.58万	0.00亿	0.000%
2026-09-11	42.150	41.850	42.800	41.100	-0.820	-1.922%	0.71万	0.00亿	0.000%
2026-09-10	43.300	42.670	43.820	42.440	-1.020	-2.335%	0.58万	0.00亿	0.000%
2026-09-09	43.920	43.690	44.440	43.470	-0.320	-0.727%	0.71万	0.00亿	0.000%
2026-09-08	43.470	44.010	44.170	42.780	0.580	1.335%	0.46万	0.00亿	0.000%
2026-09-07	43.880	43.430	44.050	43.190	-0.050	-0.115%	0.66万	0.00亿	0.000%
2026-09-04	43.910	43.480	44.730	43.200	-0.390	-0.889%	0.67万	0.00亿	0.000%
2026-09-03	44.590	43.870	45.000	43.650	-0.790	-1.769%	0.77万	0.00亿	0.000%
2026-09-02	44.000	44.660	45.130	43.730	0.460	1.041%	0.87万	0.00亿	0.000%
2026-09-01	44.550	44.200	44.700	43.500	0.300	0.683%	0.58万	0.00亿	0.000%
2026-08-31	42.710	43.900	44.680	42.550	1.050	2.450%	0.87万	0.00亿	0.000%
2026-08-28	44.170	42.850	44.390	42.710	-2.070	-4.608%	0.90万	0.00亿	0.000%
2026-08-27	44.000	44.920	45.280	43.520	0.830	1.883%	0.69万	0.00亿	0.000%
2026-08-26	44.620	44.090	44.620	43.070	0.180	0.410%	0.57万	0.00亿	0.000%
2026-08-25	42.320	43.910	44.620	42.130	1.250	2.930%	0.70万	0.00亿	0.000%
2026-08-24	43.080	42.660	43.680	42.150	-0.800	-1.841%	0.59万	0.00亿	0.000%
2026-08-21	43.420	43.460	43.650	42.410	0.300	0.695%	0.63万	0.00亿	0.000%
2026-08-20	43.900	43.160	43.900	42.800	-0.010	-0.023%	0.64万	0.00亿	0.000%
2026-08-19	46.680	43.170	46.700	42.830	-3.230	-6.961%	0.95万	0.00亿	0.000%
2026-08-18	46.510	46.400	47.650	46.000	-0.500	-1.066%	1.34万	0.00亿	0.000%
2026-08-17	44.110	46.900	47.720	43.450	2.920	6.639%	1.81万	0.00亿	0.000%
2026-08-14	43.780	43.980	44.340	43.410	0.280	0.641%	0.63万	0.00亿	0.000%
2026-08-13	44.880	43.700	44.880	43.700	-0.970	-2.171%	0.63万	0.00亿	0.000%
2026-08-12	43.870	44.670	44.760	43.600	0.600	1.361%	0.56万	0.00亿	0.000%
2026-08-11	45.000	44.070	45.000	43.090	-1.430	-3.143%	1.15万	0.00亿	0.000%
2026-08-10	43.830	45.500	46.330	43.380	2.000	4.598%	1.39万	0.00亿	0.000%
2026-08-07	43.370	43.500	43.530	42.260	0.130	0.300%	0.88万	0.00亿	0.000%
2026-08-06	42.970	43.370	44.090	42.630	0.310	0.720%	0.81万	0.00亿	0.000%
2026-08-05	42.580	43.060	43.430	42.460	0.440	1.032%	0.84万	0.00亿	0.000%
2026-08-04	41.700	42.620	43.160	41.280	0.870	2.084%	1.04万	0.00亿	0.000%
2026-08-03	40.450	41.750	41.790	39.910	1.300	3.214%	1.07万	0.00亿	0.000%
2026-07-31	40.030	40.450	41.180	40.000	0.070	0.173%	1.37万	0.00亿	0.000%
2026-07-30	41.010	40.380	42.790	40.090	-1.040	-2.511%	1.88万	0.00亿	0.000%
2026-07-29	40.310	41.420	42.910	39.620	0.920	2.272%	2.32万	0.00亿	0.000%
2026-07-28	37.990	40.500	41.680	37.700	2.000	5.195%	1.94万	0.00亿	0.000%
2026-07-27	37.030	38.500	38.590	36.670	1.400	3.774%	0.94万	0.00亿	0.000%
2026-07-24	38.000	37.100	38.440	37.100	-1.260	-3.285%	1.17万	0.00亿	0.000%
2026-07-23	35.170	38.360	39.370	35.060	3.160	8.977%	2.12万	0.00亿	0.000%
2026-07-22	35.630	35.200	36.350	35.100	-0.710	-1.977%	0.90万	0.00亿	0.000%
2026-07-21	35.440	35.910	36.000	33.010	0.150	0.419%	1.39万	0.00亿	0.000%
2026-07-20	37.500	35.760	38.600	35.210	-1.590	-4.257%	1.17万	0.00亿	0.000%
2026-07-17	39.400	37.350	39.700	37.000	-2.150	-5.443%	0.97万	0.00亿	0.000%
2026-07-16	39.990	39.500	40.270	38.800	-0.230	-0.579%	0.75万	0.00亿	0.000%
2026-07-15	39.020	39.730	40.200	38.610	0.670	1.715%	0.84万	0.00亿	0.000%
2026-07-14	39.060	39.060	39.290	37.540	-0.040	-0.102%	1.02万	0.00亿	0.000%
2026-07-13	42.150	39.100	42.180	39.050	-3.250	-7.674%	1.39万	0.00亿	0.000%
2026-07-10	39.790	42.350	43.880	39.500	2.250	5.611%	1.62万	0.00亿	0.000%
2026-07-09	39.380	40.100	40.220	38.350	0.290	0.728%	0.95万	0.00亿	0.000%
2026-07-08	41.050	39.810	41.050	39.450	-0.880	-2.163%	0.69万	0.00亿	0.000%
2026-07-07	42.370	40.690	42.710	40.520	-1.720	-4.056%	0.98万	0.00亿	0.000%
2026-07-06	44.010	42.410	45.520	42.350	-2.010	-4.525%	1.38万	0.00亿	0.000%
2026-07-03	42.400	44.420	45.140	42.400	2.040	4.814%	1.50万	0.00亿	0.000%
2026-07-02	42.520	42.380	43.390	42.160	-0.240	-0.563%	1.15万	0.00亿	0.000%
2026-07-01	42.800	42.620	43.260	41.950	0.260	0.614%	1.08万	0.00亿	0.000%
2026-06-30	41.350	42.360	42.990	41.350	0.620	1.485%	1.05万	0.00亿	0.000%
2026-06-29	42.680	41.740	42.680	40.840	-0.650	-1.533%	1.41万	0.00亿	0.000%
2026-06-26	43.760	42.390	43.770	42.210	-1.390	-3.175%	1.22万	0.00亿	0.000%
2026-06-25	45.200	43.780	45.240	43.440	-1.550	-3.419%	1.03万	0.00亿	0.000%
2026-06-24	45.600	45.330	45.750	43.760	0.090	0.199%	1.14万	0.00亿	0.000%
2026-06-23	45.190	45.240	46.150	45.190	-0.420	-0.920%	1.16万	0.00亿	0.000%
2026-06-22	47.440	45.660	47.440	44.080	-1.100	-2.352%	1.37万	0.00亿	0.000%
2026-06-18	46.450	46.760	47.670	45.880	0.200	0.430%	0.94万	0.00亿	0.000%
2026-06-17	46.890	46.560	47.330	46.270	-0.710	-1.502%	0.97万	0.00亿	0.000%
2026-06-16	47.890	47.270	48.340	46.540	-0.390	-0.818%	1.24万	0.00亿	0.000%
2026-06-15	48.550	47.660	48.900	47.480	-0.530	-1.100%	1.72万	0.00亿	0.000%
2026-06-12	47.500	48.190	50.480	47.200	1.180	2.510%	2.16万	0.00亿	0.000%
2026-06-11	47.030	47.010	47.520	46.020	-0.290	-0.613%	1.21万	0.00亿	0.000%
2026-06-10	47.390	47.300	49.060	46.560	-0.090	-0.190%	1.39万	0.00亿	0.000%
2026-06-09	46.720	47.390	47.980	46.540	0.200	0.424%	1.15万	0.00亿	0.000%
2026-06-08	49.160	47.190	49.520	46.640	-2.360	-4.763%	1.43万	0.00亿	0.000%
2026-06-05	49.020	49.550	50.250	48.230	0.740	1.516%	1.64万	0.00亿	0.000%
2026-06-04	49.960	48.810	50.100	48.420	-1.230	-2.458%	1.31万	0.00亿	0.000%
2026-06-03	50.930	50.040	51.430	49.510	-1.100	-2.151%	1.56万	0.00亿	0.000%
2026-06-02	52.220	51.140	52.530	49.950	-1.080	-2.068%	2.38万	0.00亿	0.000%
2026-06-01	53.690	52.220	55.490	51.850	-7.170	-12.073%	3.97万	0.00亿	0.000%
2026-05-29	62.510	59.390	63.220	58.770	-3.120	-4.991%	1.97万	0.00亿	0.000%
2026-05-28	62.370	62.510	64.240	61.240	-0.330	-0.525%	1.65万	0.00亿	0.000%
2026-05-27	65.230	62.840	65.550	62.740	-2.700	-4.120%	1.78万	0.00亿	0.000%
2026-05-26	66.540	65.540	67.690	64.200	-1.740	-2.586%	2.23万	0.00亿	0.000%
2026-05-25	69.540	67.280	69.740	66.420	-2.560	-3.666%	2.64万	0.00亿	0.000%
2026-05-22	69.820	69.840	71.270	67.920	1.150	1.674%	2.79万	0.00亿	0.000%
2026-05-21	74.510	68.690	74.540	68.140	-5.820	-7.811%	4.10万	0.00亿	0.000%
2026-05-20	70.870	74.510	77.520	70.540	2.950	4.122%	5.42万	0.00亿	0.000%
2026-05-19	72.840	71.560	73.450	68.870	-1.980	-2.692%	4.41万	0.00亿	0.000%
2026-05-18	74.390	73.540	77.300	72.910	-4.010	-5.171%	4.87万	0.00亿	0.000%
2026-05-15	85.530	77.550	87.440	77.540	-15.870	-16.988%	7.90万	0.00亿	0.000%
2026-05-14	94.580	93.420	94.580	89.590	14.680	18.644%	9.41万	0.00亿	0.000%
2026-05-13	78.740	78.740	78.740	78.740	13.200	20.140%	0.55万	0.00亿	0.000%
2026-04-24	59.840	65.540	68.140	59.840	6.300	10.635%	4.82万	0.00亿	0.000%
2026-04-23	56.540	59.240	61.930	56.150	3.240	5.786%	2.91万	0.00亿	0.000%
2026-04-22	55.940	56.000	56.070	54.790	0.300	0.539%	0.53万	0.00亿	0.000%
2026-04-21	56.170	55.700	56.310	55.250	-0.470	-0.837%	0.58万	0.00亿	0.000%
2026-04-20	55.950	56.170	56.390	55.560	0.630	1.134%	0.60万	0.00亿	0.000%
2026-04-17	55.050	55.540	55.840	54.560	0.400	0.725%	0.55万	0.00亿	0.000%
2026-04-16	54.820	55.140	55.330	54.350	0.310	0.565%	0.50万	0.00亿	0.000%
2026-04-15	55.340	54.830	55.770	54.550	-0.030	-0.055%	0.52万	0.00亿	0.000%
2026-04-14	54.540	54.860	54.900	53.360	1.120	2.084%	0.59万	0.00亿	0.000%
2026-04-13	53.890	53.740	54.200	53.110	-0.180	-0.334%	0.40万	0.00亿	0.000%
2026-04-10	53.540	53.920	54.640	53.050	0.900	1.697%	0.58万	0.00亿	0.000%
2026-04-09	53.380	53.020	53.620	52.540	-0.610	-1.137%	0.47万	0.00亿	0.000%
2026-04-08	52.750	53.630	53.690	52.540	1.920	3.713%	0.54万	0.00亿	0.000%
2026-04-07	51.120	51.710	52.320	50.080	0.000	0.000%	0.51万	0.00亿	0.000%
2026-04-03	52.420	51.120	52.470	50.900	0.000	0.000%	0.45万	0.00亿	0.000%
2026-04-02	52.810	51.960	53.610	51.610	0.000	0.000%	0.52万	0.00亿	0.000%
2026-04-01	52.830	52.840	53.040	51.850	0.000	0.000%	0.56万	0.00亿	0.000%