恒勃股份（301225）历史行情

以下为恒勃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
2026-10-02	58.280	58.520	61.200	56.610	0.930	1.615%	302.97万	1.80亿	6.888%
2026-10-01	58.280	58.520	61.200	56.610	0.930	1.615%	302.97万	1.80亿	6.888%
2026-09-30	58.280	58.520	61.200	56.610	0.930	1.615%	3.03万	0.00亿	0.000%
2026-09-29	57.690	57.590	59.760	56.290	-0.140	-0.243%	2.60万	0.00亿	0.000%
2026-09-28	60.000	57.730	60.790	57.290	-2.370	-3.943%	3.11万	0.00亿	0.000%
2026-09-27	60.780	60.100	63.280	59.910	-1.090	-1.781%	366.29万	2.25亿	8.327%
2026-09-24	60.780	60.100	63.280	59.910	-1.090	-1.781%	3.66万	0.00亿	0.000%
2026-09-23	61.570	61.190	62.420	60.310	-0.260	-0.423%	2.03万	0.00亿	0.000%
2026-09-22	62.490	61.450	62.490	60.770	-0.760	-1.222%	2.52万	0.00亿	0.000%
2026-09-21	59.890	62.210	64.300	58.500	2.440	4.082%	4.43万	0.00亿	0.000%
2026-09-18	60.000	59.770	62.100	59.020	-0.250	-0.417%	4.93万	0.00亿	0.000%
2026-09-17	54.650	60.020	60.920	54.010	5.160	9.406%	6.44万	0.00亿	0.000%
2026-09-16	53.380	54.860	55.910	52.100	0.760	1.405%	3.13万	0.00亿	0.000%
2026-09-15	56.100	54.100	57.500	54.010	-3.020	-5.287%	3.76万	0.00亿	0.000%
2026-09-14	52.080	57.120	58.620	51.950	5.320	10.270%	5.53万	0.00亿	0.000%
2026-09-11	54.490	51.800	54.500	50.640	-3.090	-5.629%	2.50万	0.00亿	0.000%
2026-09-10	56.490	54.890	56.520	54.700	-2.090	-3.668%	2.03万	0.00亿	0.000%
2026-09-09	58.820	56.980	59.990	56.760	-2.130	-3.603%	2.45万	0.00亿	0.000%
2026-09-08	60.500	59.110	62.590	57.930	-1.390	-2.298%	3.54万	0.00亿	0.000%
2026-09-07	54.020	60.500	61.600	54.020	5.980	10.968%	6.41万	0.00亿	0.000%
2026-09-04	58.300	54.520	59.590	54.100	-2.870	-5.001%	3.04万	0.00亿	0.000%
2026-09-03	58.480	57.390	59.930	56.560	-0.780	-1.341%	2.18万	0.00亿	0.000%
2026-09-02	56.430	58.170	59.560	55.800	1.820	3.230%	2.58万	0.00亿	0.000%
2026-09-01	60.310	56.350	60.310	56.050	-3.490	-5.832%	2.45万	0.00亿	0.000%
2026-08-31	56.820	59.840	60.150	55.710	2.060	3.565%	2.33万	0.00亿	0.000%
2026-08-28	58.590	57.780	59.090	56.030	-0.220	-0.379%	2.26万	0.00亿	0.000%
2026-08-27	56.080	58.000	59.580	56.080	1.370	2.419%	3.81万	0.00亿	0.000%
2026-08-26	60.420	56.630	61.330	56.350	-3.800	-6.288%	3.50万	0.00亿	0.000%
2026-08-25	55.840	60.430	60.880	53.460	4.150	7.374%	4.04万	0.00亿	0.000%
2026-08-24	58.710	56.280	59.800	55.660	-2.420	-4.123%	3.39万	0.00亿	0.000%
2026-08-21	55.880	58.700	60.710	55.800	1.800	3.163%	3.41万	0.00亿	0.000%
2026-08-20	55.410	56.900	58.600	53.500	1.900	3.455%	3.40万	0.00亿	0.000%
2026-08-19	61.000	55.000	62.950	54.730	-7.540	-12.056%	3.24万	0.00亿	0.000%
2026-08-18	62.520	62.540	63.210	60.440	0.010	0.016%	2.42万	0.00亿	0.000%
2026-08-17	62.160	62.530	63.400	61.180	0.390	0.628%	2.19万	0.00亿	0.000%
2026-08-14	64.140	62.140	65.000	60.670	-1.380	-2.173%	3.16万	0.00亿	0.000%
2026-08-13	58.500	63.520	66.660	58.500	4.890	8.340%	5.70万	0.00亿	0.000%
2026-08-12	59.370	58.630	60.330	56.810	-0.920	-1.545%	4.04万	0.00亿	0.000%
2026-08-11	55.470	59.550	60.090	52.350	4.080	7.355%	5.18万	0.00亿	0.000%
2026-08-10	58.990	55.470	58.990	54.400	-1.270	-2.238%	2.81万	0.00亿	0.000%
2026-08-07	55.250	56.740	57.160	52.680	1.840	3.352%	3.40万	0.00亿	0.000%
2026-08-06	54.530	54.900	55.730	53.100	0.720	1.329%	3.44万	0.00亿	0.000%
2026-08-05	53.190	54.180	54.850	52.810	0.990	1.861%	2.64万	0.00亿	0.000%
2026-08-04	52.000	53.190	54.150	50.010	1.790	3.482%	3.20万	0.00亿	0.000%
2026-08-03	48.440	51.400	51.600	47.650	3.400	7.083%	3.88万	0.00亿	0.000%
2026-07-31	45.570	48.000	49.100	45.560	3.230	7.215%	3.66万	0.00亿	0.000%
2026-07-30	49.100	44.770	49.200	43.790	-4.440	-9.023%	4.16万	0.00亿	0.000%
2026-07-29	50.700	49.210	51.080	47.740	-1.590	-3.130%	2.06万	0.00亿	0.000%
2026-07-28	52.810	50.800	53.550	50.500	-2.700	-5.047%	1.72万	0.00亿	0.000%
2026-07-27	51.000	53.500	54.080	49.280	2.960	5.857%	2.58万	0.00亿	0.000%
2026-07-24	52.580	50.540	53.150	50.540	-3.180	-5.920%	2.26万	0.00亿	0.000%
2026-07-23	54.000	53.720	54.300	52.500	-0.870	-1.594%	2.42万	0.00亿	0.000%
2026-07-22	53.810	54.590	55.490	52.900	-0.030	-0.055%	3.57万	0.00亿	0.000%
2026-07-21	58.530	54.620	59.500	52.800	-3.900	-6.664%	5.65万	0.00亿	0.000%
2026-07-20	60.950	58.520	62.900	56.530	-2.880	-4.691%	3.22万	0.00亿	0.000%
2026-07-17	65.580	61.400	65.880	59.150	-3.340	-5.159%	3.76万	0.00亿	0.000%
2026-07-16	65.440	64.740	67.000	62.880	0.450	0.700%	4.47万	0.00亿	0.000%
2026-07-15	59.280	64.290	65.670	58.550	4.290	7.150%	5.11万	0.00亿	0.000%
2026-07-14	59.780	60.000	61.890	57.890	-0.610	-1.006%	2.95万	0.00亿	0.000%
2026-07-13	63.310	60.610	68.580	60.140	-2.890	-4.551%	4.66万	0.00亿	0.000%
2026-07-10	59.600	63.500	67.350	57.900	4.524	7.671%	4.94万	0.00亿	0.000%
2026-07-09	60.339	58.976	61.264	56.945	-1.520	-2.513%	2.37万	0.00亿	0.000%
2026-07-08	66.953	60.496	67.943	60.482	-6.450	-9.635%	3.62万	0.00亿	0.000%
2026-07-07	69.536	66.946	72.248	66.752	-2.332	-3.366%	3.51万	0.00亿	0.000%
2026-07-06	68.496	69.278	72.370	67.448	0.438	0.636%	4.34万	0.00亿	0.000%
2026-07-03	60.052	68.840	71.530	60.052	9.219	15.463%	5.27万	0.00亿	0.000%
2026-07-02	56.701	59.621	62.398	56.701	1.607	2.770%	3.45万	0.00亿	0.000%
2026-07-01	57.182	58.014	58.760	56.005	1.700	3.019%	1.95万	0.00亿	0.000%
2026-06-30	53.085	56.314	56.708	52.303	3.078	5.782%	2.11万	0.00亿	0.000%
2026-06-29	52.626	53.236	53.580	50.783	-0.352	-0.657%	2.57万	0.00亿	0.000%
2026-06-26	55.941	53.588	56.450	53.164	-2.360	-4.218%	2.25万	0.00亿	0.000%
2026-06-25	59.334	55.948	59.492	55.030	-3.056	-5.179%	3.26万	0.00亿	0.000%
2026-06-24	60.116	59.004	60.676	58.265	-1.822	-2.995%	1.78万	0.00亿	0.000%
2026-06-23	60.697	60.826	62.276	60.016	-0.481	-0.785%	1.48万	0.00亿	0.000%
2026-06-22	62.563	61.307	63.058	59.176	-1.543	-2.455%	2.04万	0.00亿	0.000%
2026-06-18	63.424	62.850	64.356	62.190	-0.695	-1.094%	1.60万	0.00亿	0.000%
2026-06-17	64.801	63.545	65.016	63.137	-1.249	-1.928%	1.41万	0.00亿	0.000%
2026-06-16	66.501	64.794	66.501	63.488	-1.126	-1.708%	2.03万	0.00亿	0.000%
2026-06-15	63.380	65.920	66.329	62.204	2.611	4.124%	1.81万	0.00亿	0.000%
2026-06-12	63.969	63.309	66.150	61.931	0.531	0.846%	2.12万	0.00亿	0.000%
2026-06-11	63.696	62.778	65.002	61.594	-1.836	-2.841%	1.52万	0.00亿	0.000%
2026-06-10	67.599	64.614	67.857	63.876	-3.745	-5.478%	1.76万	0.00亿	0.000%
2026-06-09	69.852	68.359	70.418	65.827	-1.485	-2.126%	2.64万	0.00亿	0.000%
2026-06-08	66.207	69.844	73.145	65.483	1.901	2.798%	3.05万	0.00亿	0.000%
2026-06-05	67.176	67.943	70.878	65.791	0.014	0.021%	2.98万	0.00亿	0.000%
2026-06-04	63.431	67.929	69.651	63.373	3.300	5.106%	2.84万	0.00亿	0.000%
2026-06-03	64.751	64.629	67.943	63.624	0.180	0.279%	1.97万	0.00亿	0.000%
2026-06-02	67.434	64.449	68.804	64.414	-2.562	-3.823%	1.93万	0.00亿	0.000%
2026-06-01	66.365	67.011	72.104	65.102	1.909	2.932%	2.74万	0.00亿	0.000%
2026-05-29	71.129	65.102	71.208	64.485	-5.575	-7.888%	2.17万	0.00亿	0.000%
2026-05-28	74.759	70.677	74.759	68.933	-4.297	-5.731%	3.00万	0.00亿	0.000%
2026-05-27	84.444	74.974	85.032	74.823	-9.822	-11.583%	2.97万	0.00亿	0.000%
2026-05-26	87.163	84.796	91.288	82.292	-2.503	-2.867%	3.04万	0.00亿	0.000%
2026-05-25	90.313	87.299	90.320	86.453	-3.121	-3.452%	2.37万	0.00亿	0.000%
2026-05-22	91.633	90.420	92.329	87.034	-1.033	-1.130%	3.54万	0.00亿	0.000%
2026-05-21	89.050	91.453	96.253	88.038	2.087	2.335%	4.53万	0.00亿	0.000%
2026-05-20	88.627	89.366	92.329	85.161	0.747	0.843%	2.98万	0.00亿	0.000%
2026-05-19	89.071	88.619	91.855	88.038	-0.388	-0.436%	2.46万	0.00亿	0.000%
2026-05-18	86.977	89.007	91.260	84.602	2.030	2.334%	4.00万	0.00亿	0.000%
2026-05-15	83.691	86.977	92.694	82.859	3.932	4.735%	4.69万	0.00亿	0.000%
2026-05-14	88.031	83.045	89.036	82.543	-2.203	-2.584%	2.39万	0.00亿	0.000%
2026-05-13	86.876	85.248	87.285	84.530	-2.238	-2.558%	2.28万	0.00亿	0.000%
2026-05-12	88.390	87.486	90.793	86.639	0.151	0.173%	2.75万	0.00亿	0.000%
2026-05-11	86.603	87.335	89.825	83.727	2.181	2.561%	4.15万	0.00亿	0.000%
2026-05-08	80.355	85.154	88.017	79.508	4.505	5.586%	3.80万	0.00亿	0.000%
2026-05-07	75.570	80.649	83.009	74.486	5.101	6.752%	3.18万	0.00亿	0.000%
2026-05-06	74.565	75.548	77.263	73.001	1.421	1.917%	1.82万	0.00亿	0.000%
2026-04-30	69.392	74.127	76.868	69.235	5.079	7.356%	2.96万	0.00亿	0.000%
2026-04-29	70.160	69.048	70.368	68.237	-1.112	-1.585%	1.50万	0.00亿	0.000%
2026-04-28	73.841	70.160	73.841	69.737	-3.738	-5.058%	1.41万	0.00亿	0.000%
2026-04-27	74.407	73.898	76.452	72.965	-0.854	-1.142%	1.93万	0.00亿	0.000%
2026-04-24	78.095	74.752	79.422	74.536	-4.096	-5.195%	1.84万	0.00亿	0.000%
2026-04-23	81.330	78.848	82.091	77.844	-2.490	-3.061%	1.58万	0.00亿	0.000%
2026-04-22	80.957	81.338	82.292	79.279	-0.882	-1.073%	2.06万	0.00亿	0.000%
2026-04-21	81.574	82.220	84.602	81.266	-0.151	-0.183%	1.73万	0.00亿	0.000%
2026-04-20	82.285	82.371	83.145	80.871	-0.495	-0.597%	1.81万	0.00亿	0.000%
2026-04-17	81.201	82.866	84.286	79.207	-1.219	-1.450%	2.55万	0.00亿	0.000%
2026-04-16	85.879	84.085	88.677	81.990	2.080	2.536%	3.27万	0.00亿	0.000%
2026-04-15	80.139	82.005	85.233	80.139	1.866	2.328%	2.16万	0.00亿	0.000%
2026-04-14	80.599	80.139	82.507	79.953	0.143	0.179%	1.63万	0.00亿	0.000%
2026-04-13	81.969	79.996	83.418	79.781	-2.604	-3.153%	1.55万	0.00亿	0.000%
2026-04-10	83.368	82.600	84.874	80.434	0.710	0.867%	2.16万	0.00亿	0.000%
2026-04-09	80.792	81.890	84.071	78.906	0.337	0.413%	2.37万	0.00亿	0.000%
2026-04-08	76.638	81.553	82.564	76.014	7.124	9.572%	3.06万	0.00亿	0.000%
2026-04-07	76.330	74.429	77.270	73.683	0.000	0.000%	2.03万	0.00亿	0.000%
2026-04-03	78.870	76.323	79.422	75.993	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-02	74.192	78.862	80.068	72.147	0.000	0.000%	5.69万	0.00亿	0.000%
2026-04-01	71.530	75.161	76.825	69.809	0.000	0.000%	4.61万	0.00亿	0.000%