恒帅股份（300969）历史行情

以下为恒帅股份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	75.600	75.650	78.850	74.010	0.770	1.028%	161.34万	1.24亿	2.061%
2026-10-02	75.600	75.650	78.850	74.010	0.770	1.028%	161.34万	1.24亿	2.061%
2026-10-01	75.600	75.650	78.850	74.010	0.770	1.028%	161.34万	1.24亿	2.061%
2026-09-30	75.600	75.650	78.850	74.010	0.770	1.028%	1.61万	0.00亿	0.000%
2026-09-29	74.080	74.880	76.300	72.780	0.320	0.429%	1.15万	0.00亿	0.000%
2026-09-28	78.220	74.560	78.230	74.000	-3.700	-4.728%	1.75万	0.00亿	0.000%
2026-09-27	79.920	78.260	82.820	77.920	-1.610	-2.016%	169.05万	1.36亿	2.160%
2026-09-24	79.920	78.260	82.820	77.920	-1.610	-2.016%	1.69万	0.00亿	0.000%
2026-09-23	80.020	79.870	81.970	79.800	-0.150	-0.187%	1.21万	0.00亿	0.000%
2026-09-22	82.200	80.020	82.500	79.530	-1.610	-1.972%	1.99万	0.00亿	0.000%
2026-09-21	80.600	81.630	84.850	80.300	0.580	0.716%	2.22万	0.00亿	0.000%
2026-09-18	84.000	81.050	85.290	80.520	-0.350	-0.430%	2.13万	0.00亿	0.000%
2026-09-17	78.870	81.400	83.500	78.000	2.540	3.221%	2.36万	0.00亿	0.000%
2026-09-16	76.700	78.860	79.780	76.280	1.710	2.216%	1.23万	0.00亿	0.000%
2026-09-15	79.810	77.150	79.810	77.070	-2.800	-3.502%	1.35万	0.00亿	0.000%
2026-09-14	77.310	79.950	81.810	76.870	1.380	1.756%	1.63万	0.00亿	0.000%
2026-09-11	80.000	78.570	80.000	75.750	-2.060	-2.555%	2.14万	0.00亿	0.000%
2026-09-10	83.400	80.630	84.230	80.510	-3.620	-4.297%	1.34万	0.00亿	0.000%
2026-09-09	83.700	84.250	87.000	83.000	0.550	0.657%	2.85万	0.00亿	0.000%
2026-09-08	85.000	83.700	85.870	83.040	-0.960	-1.134%	2.25万	0.00亿	0.000%
2026-09-07	76.000	84.660	86.560	76.000	7.750	10.077%	5.51万	0.00亿	0.000%
2026-09-04	83.800	76.910	84.900	76.350	-5.690	-6.889%	4.34万	0.00亿	0.000%
2026-09-03	82.940	82.600	85.650	81.840	0.320	0.389%	3.09万	0.00亿	0.000%
2026-09-02	81.000	82.280	84.980	80.800	0.700	0.858%	3.82万	0.00亿	0.000%
2026-09-01	86.990	81.580	87.470	80.800	-2.580	-3.066%	3.32万	0.00亿	0.000%
2026-08-31	78.150	84.160	85.060	76.960	6.010	7.690%	5.22万	0.00亿	0.000%
2026-08-28	77.410	78.150	83.220	77.410	0.740	0.956%	2.47万	0.00亿	0.000%
2026-08-27	73.600	77.410	77.630	73.010	3.730	5.062%	2.15万	0.00亿	0.000%
2026-08-26	74.230	73.680	75.670	72.870	-0.500	-0.674%	1.08万	0.00亿	0.000%
2026-08-25	73.070	74.180	74.970	71.900	0.130	0.176%	1.27万	0.00亿	0.000%
2026-08-24	73.580	74.050	76.980	72.640	0.500	0.680%	2.09万	0.00亿	0.000%
2026-08-21	71.500	73.550	75.680	70.880	1.370	1.898%	1.49万	0.00亿	0.000%
2026-08-20	72.400	72.180	73.500	70.550	1.380	1.949%	2.02万	0.00亿	0.000%
2026-08-19	78.630	70.800	78.640	70.670	-8.760	-11.011%	3.16万	0.00亿	0.000%
2026-08-18	79.330	79.560	80.030	78.000	0.230	0.290%	2.17万	0.00亿	0.000%
2026-08-17	77.430	79.330	79.580	76.700	2.230	2.892%	1.72万	0.00亿	0.000%
2026-08-14	77.880	77.100	78.620	75.660	-0.460	-0.593%	1.83万	0.00亿	0.000%
2026-08-13	78.830	77.560	81.200	77.500	-1.280	-1.624%	2.44万	0.00亿	0.000%
2026-08-12	79.790	78.840	80.790	78.000	-0.880	-1.104%	3.00万	0.00亿	0.000%
2026-08-11	74.500	79.720	83.270	73.160	4.760	6.350%	4.77万	0.00亿	0.000%
2026-08-10	76.390	74.960	77.170	73.990	-1.370	-1.795%	1.65万	0.00亿	0.000%
2026-08-07	75.770	76.330	76.490	73.600	1.070	1.422%	2.21万	0.00亿	0.000%
2026-08-06	75.400	75.260	76.890	74.420	-0.540	-0.712%	2.17万	0.00亿	0.000%
2026-08-05	72.840	75.800	76.880	72.500	2.990	4.107%	2.62万	0.00亿	0.000%
2026-08-04	72.000	72.810	73.300	70.510	1.310	1.832%	2.12万	0.00亿	0.000%
2026-08-03	71.460	71.500	73.260	70.700	0.470	0.662%	2.44万	0.00亿	0.000%
2026-07-31	67.550	71.030	73.660	67.210	6.690	10.398%	4.08万	0.00亿	0.000%
2026-07-30	68.690	64.340	69.740	63.990	-5.100	-7.344%	3.33万	0.00亿	0.000%
2026-07-29	71.450	69.440	72.530	67.240	-2.450	-3.408%	2.42万	0.00亿	0.000%
2026-07-28	73.460	71.890	75.080	71.390	-2.270	-3.061%	1.62万	0.00亿	0.000%
2026-07-27	71.530	74.160	74.390	70.850	2.630	3.677%	1.80万	0.00亿	0.000%
2026-07-24	73.650	71.530	75.050	71.370	-4.400	-5.795%	2.99万	0.00亿	0.000%
2026-07-23	76.990	75.930	78.900	74.560	-2.220	-2.841%	2.53万	0.00亿	0.000%
2026-07-22	80.030	78.150	80.600	76.610	-2.350	-2.919%	2.40万	0.00亿	0.000%
2026-07-21	76.820	80.500	80.940	72.530	4.370	5.740%	3.23万	0.00亿	0.000%
2026-07-20	81.950	76.130	83.300	73.000	-4.170	-5.193%	3.72万	0.00亿	0.000%
2026-07-17	92.760	80.300	93.990	80.000	-12.580	-13.544%	3.77万	0.00亿	0.000%
2026-07-16	93.340	92.880	96.000	90.890	-1.090	-1.160%	2.55万	0.00亿	0.000%
2026-07-15	94.320	93.970	96.580	91.180	-0.730	-0.771%	2.37万	0.00亿	0.000%
2026-07-14	92.000	94.700	96.810	91.840	3.840	4.226%	2.80万	0.00亿	0.000%
2026-07-13	98.620	90.860	99.500	90.510	-9.320	-9.303%	3.46万	0.00亿	0.000%
2026-07-10	98.180	100.180	106.410	96.390	4.550	4.758%	5.15万	0.00亿	0.000%
2026-07-09	97.000	95.630	97.870	91.500	-1.080	-1.117%	3.18万	0.00亿	0.000%
2026-07-08	104.450	96.710	106.370	96.680	-9.090	-8.592%	3.37万	0.00亿	0.000%
2026-07-07	110.980	105.800	114.060	105.010	-6.300	-5.620%	4.29万	0.00亿	0.000%
2026-07-06	115.160	112.100	119.480	111.400	-4.900	-4.188%	6.03万	0.00亿	0.000%
2026-07-03	109.080	117.000	117.690	106.200	11.530	10.932%	7.01万	0.00亿	0.000%
2026-07-02	98.000	105.470	110.940	98.000	7.340	7.480%	6.54万	0.00亿	0.000%
2026-07-01	96.000	98.130	103.130	95.030	4.370	4.661%	5.28万	0.00亿	0.000%
2026-06-30	92.000	93.760	96.860	91.030	1.460	1.582%	3.16万	0.00亿	0.000%
2026-06-29	94.800	92.300	96.600	89.690	-1.210	-1.294%	2.70万	0.00亿	0.000%
2026-06-26	92.910	93.510	96.560	89.600	-0.300	-0.320%	3.90万	0.00亿	0.000%
2026-06-25	95.000	93.810	97.990	93.100	-1.550	-1.625%	2.68万	0.00亿	0.000%
2026-06-24	93.100	95.360	98.820	92.080	1.710	1.826%	3.05万	0.00亿	0.000%
2026-06-23	95.770	93.650	97.210	92.580	-2.390	-2.489%	2.65万	0.00亿	0.000%
2026-06-22	100.190	96.040	100.990	93.900	-5.160	-5.099%	4.38万	0.00亿	0.000%
2026-06-18	100.000	101.200	104.980	98.500	1.700	1.709%	4.47万	0.00亿	0.000%
2026-06-17	99.540	99.500	102.370	98.130	0.480	0.485%	2.73万	0.00亿	0.000%
2026-06-16	99.590	99.020	101.570	97.580	-1.460	-1.453%	3.86万	0.00亿	0.000%
2026-06-15	96.140	100.480	100.910	96.080	2.200	2.239%	3.52万	0.00亿	0.000%
2026-06-12	101.930	98.280	103.000	96.000	-2.020	-2.014%	3.77万	0.00亿	0.000%
2026-06-11	103.150	100.300	104.580	99.010	-4.360	-4.166%	2.96万	0.00亿	0.000%
2026-06-10	110.430	104.660	110.430	103.190	-6.340	-5.712%	3.65万	0.00亿	0.000%
2026-06-09	113.440	111.000	113.690	106.930	-2.100	-1.857%	5.75万	0.00亿	0.000%
2026-06-08	104.790	113.100	117.000	104.010	5.410	5.024%	7.20万	0.00亿	0.000%
2026-06-05	107.000	107.690	112.300	102.700	-0.110	-0.102%	4.67万	0.00亿	0.000%
2026-06-04	101.500	107.800	110.870	100.660	6.250	6.155%	4.51万	0.00亿	0.000%
2026-06-03	100.550	101.550	104.800	100.200	0.400	0.395%	3.34万	0.00亿	0.000%
2026-06-02	103.990	101.150	106.220	100.550	-1.130	-1.105%	2.97万	0.00亿	0.000%
2026-06-01	106.780	102.280	110.000	101.770	-5.170	-4.812%	3.59万	0.00亿	0.000%
2026-05-29	112.550	107.450	114.850	105.500	-3.400	-3.067%	3.99万	0.00亿	0.000%
2026-05-28	116.210	110.850	117.280	108.600	-2.972	-2.611%	5.01万	0.00亿	0.000%
2026-05-27	117.322	113.822	121.543	112.272	-2.735	-2.346%	3.30万	0.00亿	0.000%
2026-05-26	120.093	116.557	123.322	114.750	-4.236	-3.507%	3.88万	0.00亿	0.000%
2026-05-25	122.607	120.793	123.679	119.036	0.564	0.469%	3.66万	0.00亿	0.000%
2026-05-22	113.400	120.229	121.179	111.893	6.665	5.869%	4.56万	0.00亿	0.000%
2026-05-21	115.829	113.564	119.529	112.793	-2.615	-2.251%	4.51万	0.00亿	0.000%
2026-05-20	111.893	116.179	117.407	109.179	3.243	2.872%	3.51万	0.00亿	0.000%
2026-05-19	110.736	112.936	114.464	109.236	4.614	4.260%	3.56万	0.00亿	0.000%
2026-05-18	106.914	108.322	110.679	105.136	1.429	1.337%	3.83万	0.00亿	0.000%
2026-05-15	101.536	106.893	110.457	100.707	5.321	5.239%	4.06万	0.00亿	0.000%
2026-05-14	106.529	101.572	106.879	100.064	-3.650	-3.469%	3.26万	0.00亿	0.000%
2026-05-13	104.664	105.222	107.264	102.679	-0.042	-0.040%	2.74万	0.00亿	0.000%
2026-05-12	107.772	105.264	108.950	102.957	0.557	0.532%	3.26万	0.00亿	0.000%
2026-05-11	101.700	104.707	106.893	98.329	2.907	2.856%	4.85万	0.00亿	0.000%
2026-05-08	97.822	101.800	102.879	96.893	3.500	3.561%	4.64万	0.00亿	0.000%
2026-05-07	92.614	98.300	99.036	91.264	5.178	5.560%	4.46万	0.00亿	0.000%
2026-05-06	87.972	93.122	98.036	87.479	5.943	6.817%	4.64万	0.00亿	0.000%
2026-04-30	85.036	87.179	88.743	84.464	2.250	2.649%	1.94万	0.00亿	0.000%
2026-04-29	82.964	84.929	87.157	82.607	1.843	2.218%	1.89万	0.00亿	0.000%
2026-04-28	86.379	83.086	86.629	82.607	-3.093	-3.589%	1.68万	0.00亿	0.000%
2026-04-27	87.057	86.179	88.236	85.079	-1.250	-1.430%	1.77万	0.00亿	0.000%
2026-04-24	88.036	87.429	90.250	86.464	-1.607	-1.805%	2.22万	0.00亿	0.000%
2026-04-23	92.786	89.036	93.036	87.807	-4.100	-4.402%	2.76万	0.00亿	0.000%
2026-04-22	92.843	93.136	95.500	92.429	-1.714	-1.807%	2.87万	0.00亿	0.000%
2026-04-21	95.472	94.850	96.893	92.372	1.600	1.716%	3.64万	0.00亿	0.000%
2026-04-20	94.857	93.250	96.136	93.036	-1.122	-1.189%	1.94万	0.00亿	0.000%
2026-04-17	92.129	94.372	96.150	89.993	1.300	1.397%	2.29万	0.00亿	0.000%
2026-04-16	95.172	93.072	95.957	91.186	3.500	3.907%	2.61万	0.00亿	0.000%
2026-04-15	90.464	89.572	92.822	89.436	-0.157	-0.175%	1.93万	0.00亿	0.000%
2026-04-14	85.272	89.729	92.607	84.643	5.457	6.475%	2.94万	0.00亿	0.000%
2026-04-13	85.464	84.272	86.522	82.964	-2.250	-2.600%	1.58万	0.00亿	0.000%
2026-04-10	85.472	86.522	90.300	85.186	1.400	1.645%	1.81万	0.00亿	0.000%
2026-04-09	87.007	85.122	87.600	84.914	-2.764	-3.145%	1.42万	0.00亿	0.000%
2026-04-08	85.179	87.886	88.672	83.757	6.593	8.110%	2.23万	0.00亿	0.000%
2026-04-07	83.007	81.293	83.679	79.750	0.000	0.000%	1.44万	0.00亿	0.000%
2026-04-03	85.100	82.164	86.586	82.029	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-02	89.693	85.100	89.700	84.757	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-01	89.750	90.007	93.036	88.536	0.000	0.000%	1.61万	0.00亿	0.000%