恒鑫生活（301501）历史行情

以下为恒鑫生活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	27.370	26.820	27.370	26.700	-0.010	-0.037%	47.87万	0.13亿	1.100%
2026-10-01	27.370	26.820	27.370	26.700	-0.010	-0.037%	47.87万	0.13亿	1.100%
2026-09-30	27.370	26.820	27.370	26.700	-0.010	-0.037%	0.48万	0.00亿	0.000%
2026-09-29	27.060	26.830	27.110	26.820	-0.090	-0.334%	0.60万	0.00亿	0.000%
2026-09-28	27.660	26.920	27.890	26.770	-0.910	-3.270%	0.99万	0.00亿	0.000%
2026-09-27	28.320	27.830	28.860	27.660	-0.820	-2.862%	148.42万	0.42亿	3.412%
2026-09-24	28.320	27.830	28.860	27.660	-0.820	-2.862%	1.48万	0.00亿	0.000%
2026-09-23	27.910	28.650	29.200	27.770	0.650	2.321%	2.08万	0.00亿	0.000%
2026-09-22	27.600	28.000	28.230	27.600	0.080	0.287%	0.92万	0.00亿	0.000%
2026-09-21	27.310	27.920	28.360	27.210	0.610	2.234%	0.99万	0.00亿	0.000%
2026-09-18	27.170	27.310	27.400	27.010	0.390	1.449%	0.50万	0.00亿	0.000%
2026-09-17	26.980	26.920	27.180	26.820	-0.360	-1.320%	0.51万	0.00亿	0.000%
2026-09-16	27.110	27.280	27.290	26.830	0.110	0.405%	0.62万	0.00亿	0.000%
2026-09-15	27.650	27.170	27.970	27.140	-0.730	-2.616%	0.81万	0.00亿	0.000%
2026-09-14	26.450	27.900	27.950	26.290	1.240	4.651%	1.46万	0.00亿	0.000%
2026-09-11	26.360	26.660	26.740	26.240	0.050	0.188%	0.80万	0.00亿	0.000%
2026-09-10	26.910	26.610	27.040	26.570	-0.510	-1.881%	0.64万	0.00亿	0.000%
2026-09-09	27.700	27.120	27.800	26.940	-0.660	-2.376%	1.05万	0.00亿	0.000%
2026-09-08	27.900	27.780	27.900	27.600	-0.130	-0.466%	0.51万	0.00亿	0.000%
2026-09-07	28.170	27.910	28.170	27.780	-0.260	-0.923%	0.60万	0.00亿	0.000%
2026-09-04	28.200	28.170	28.440	27.880	-0.160	-0.565%	0.97万	0.00亿	0.000%
2026-09-03	28.290	28.330	28.430	28.050	-0.030	-0.106%	0.87万	0.00亿	0.000%
2026-09-02	27.950	28.360	28.540	27.650	0.250	0.889%	1.08万	0.00亿	0.000%
2026-09-01	28.000	28.110	28.340	27.950	-0.040	-0.142%	1.07万	0.00亿	0.000%
2026-08-31	27.380	28.150	28.210	27.250	0.620	2.252%	1.56万	0.00亿	0.000%
2026-08-28	27.570	27.530	27.720	27.410	-0.030	-0.109%	0.98万	0.00亿	0.000%
2026-08-27	27.710	27.560	27.800	27.500	-0.290	-1.041%	1.42万	0.00亿	0.000%
2026-08-26	28.110	27.850	28.300	27.810	-0.300	-1.066%	1.06万	0.00亿	0.000%
2026-08-25	27.620	28.150	28.170	27.560	0.440	1.588%	0.72万	0.00亿	0.000%
2026-08-24	28.100	27.710	28.200	27.580	-0.390	-1.388%	1.16万	0.00亿	0.000%
2026-08-21	28.890	28.100	28.910	28.010	-0.870	-3.003%	1.68万	0.00亿	0.000%
2026-08-20	29.200	28.970	29.200	28.690	0.270	0.941%	1.49万	0.00亿	0.000%
2026-08-19	30.000	28.700	30.190	28.650	-1.850	-6.056%	3.28万	0.00亿	0.000%
2026-08-18	31.660	30.550	32.150	30.310	-1.680	-5.213%	5.13万	0.00亿	0.000%
2026-08-17	30.940	32.230	33.350	30.510	2.820	9.589%	7.08万	0.00亿	0.000%
2026-08-14	30.100	29.410	30.100	29.030	-0.520	-1.737%	2.92万	0.00亿	0.000%
2026-08-13	28.400	29.930	30.200	28.110	1.540	5.424%	4.49万	0.00亿	0.000%
2026-08-12	28.680	28.390	28.690	28.210	-0.300	-1.046%	1.22万	0.00亿	0.000%
2026-08-11	29.020	28.690	29.180	28.450	-0.390	-1.341%	1.17万	0.00亿	0.000%
2026-08-10	27.900	29.080	29.100	27.860	1.010	3.598%	2.07万	0.00亿	0.000%
2026-08-07	28.010	28.070	28.590	27.790	0.050	0.178%	1.33万	0.00亿	0.000%
2026-08-06	28.600	28.020	28.700	27.830	-0.870	-3.011%	1.82万	0.00亿	0.000%
2026-08-05	28.500	28.890	29.230	28.360	0.330	1.155%	2.58万	0.00亿	0.000%
2026-08-04	28.400	28.560	28.580	28.030	0.260	0.919%	1.09万	0.00亿	0.000%
2026-08-03	28.060	28.300	28.560	27.900	0.300	1.071%	1.11万	0.00亿	0.000%
2026-07-31	27.390	28.000	28.070	27.290	0.310	1.120%	1.03万	0.00亿	0.000%
2026-07-30	27.910	27.690	28.250	27.600	-0.210	-0.753%	1.51万	0.00亿	0.000%
2026-07-29	26.930	27.900	28.150	26.880	0.850	3.142%	1.25万	0.00亿	0.000%
2026-07-28	27.170	27.050	27.440	26.940	-0.220	-0.807%	0.53万	0.00亿	0.000%
2026-07-27	26.530	27.270	27.270	26.250	0.620	2.326%	0.84万	0.00亿	0.000%
2026-07-24	27.240	26.650	28.050	26.650	-0.850	-3.091%	1.08万	0.00亿	0.000%
2026-07-23	26.980	27.500	27.760	26.700	0.240	0.880%	0.80万	0.00亿	0.000%
2026-07-22	27.070	27.260	27.680	26.600	-0.060	-0.220%	1.14万	0.00亿	0.000%
2026-07-21	27.880	27.320	28.200	27.270	-0.540	-1.938%	1.53万	0.00亿	0.000%
2026-07-20	28.200	27.860	29.150	27.580	-0.400	-1.415%	1.47万	0.00亿	0.000%
2026-07-17	28.860	28.260	29.550	28.000	-0.690	-2.383%	1.72万	0.00亿	0.000%
2026-07-16	28.500	28.950	29.230	28.310	0.300	1.047%	1.50万	0.00亿	0.000%
2026-07-15	27.730	28.650	28.810	27.550	0.750	2.688%	1.96万	0.00亿	0.000%
2026-07-14	27.660	27.900	28.180	27.430	0.120	0.432%	1.37万	0.00亿	0.000%
2026-07-13	27.210	27.780	28.110	27.030	0.460	1.684%	1.51万	0.00亿	0.000%
2026-07-10	26.120	27.320	27.650	25.680	1.140	4.354%	1.43万	0.00亿	0.000%
2026-07-09	26.920	26.180	27.100	26.050	-0.830	-3.073%	1.27万	0.00亿	0.000%
2026-07-08	27.350	27.010	27.610	26.690	-0.200	-0.735%	0.92万	0.00亿	0.000%
2026-07-07	27.270	27.210	27.560	26.890	-0.160	-0.585%	0.86万	0.00亿	0.000%
2026-07-06	27.520	27.370	28.090	27.160	-0.430	-1.547%	0.89万	0.00亿	0.000%
2026-07-03	27.180	27.800	28.030	27.150	0.820	3.039%	1.53万	0.00亿	0.000%
2026-07-02	27.100	26.980	28.170	26.920	0.060	0.223%	1.65万	0.00亿	0.000%
2026-07-01	25.980	26.920	27.100	25.830	0.900	3.459%	1.57万	0.00亿	0.000%
2026-06-30	26.110	26.020	26.110	25.340	-0.090	-0.345%	1.25万	0.00亿	0.000%
2026-06-29	25.430	26.110	26.850	24.790	0.690	2.714%	1.75万	0.00亿	0.000%
2026-06-26	26.670	25.420	26.970	25.400	-1.680	-6.199%	1.38万	0.00亿	0.000%
2026-06-25	27.570	27.100	27.940	26.350	-0.740	-2.658%	1.78万	0.00亿	0.000%
2026-06-24	28.540	27.840	29.750	27.720	-1.020	-3.534%	2.34万	0.00亿	0.000%
2026-06-23	27.230	28.860	29.750	27.010	1.640	6.025%	3.59万	0.00亿	0.000%
2026-06-22	26.000	27.220	27.640	25.000	1.080	4.132%	2.14万	0.00亿	0.000%
2026-06-18	26.520	26.140	26.590	26.000	-0.380	-1.433%	0.60万	0.00亿	0.000%
2026-06-17	26.980	26.520	26.980	26.390	-0.500	-1.850%	0.72万	0.00亿	0.000%
2026-06-16	27.510	27.020	27.510	26.700	-0.470	-1.710%	0.84万	0.00亿	0.000%
2026-06-15	27.130	27.490	28.070	27.090	0.410	1.514%	1.05万	0.00亿	0.000%
2026-06-12	26.400	27.080	27.130	26.150	0.910	3.477%	1.29万	0.00亿	0.000%
2026-06-11	26.680	26.170	26.680	25.750	-0.470	-1.764%	0.89万	0.00亿	0.000%
2026-06-10	26.850	26.640	27.090	26.310	-0.450	-1.661%	1.25万	0.00亿	0.000%
2026-06-09	27.550	27.090	27.560	26.810	-0.130	-0.478%	0.70万	0.00亿	0.000%
2026-06-08	27.800	27.220	28.310	26.960	-1.280	-4.491%	1.35万	0.00亿	0.000%
2026-06-05	28.800	28.500	29.070	27.790	-0.300	-1.042%	1.12万	0.00亿	0.000%
2026-06-04	29.050	28.800	29.440	28.250	-0.340	-1.167%	0.97万	0.00亿	0.000%
2026-06-03	29.890	29.140	29.890	28.910	-0.870	-2.899%	1.33万	0.00亿	0.000%
2026-06-02	31.260	30.010	31.350	29.650	-1.420	-4.518%	2.09万	0.00亿	0.000%
2026-06-01	29.130	31.430	31.430	28.970	2.000	6.796%	2.85万	0.00亿	0.000%
2026-05-29	28.650	29.430	30.300	28.250	1.030	3.627%	2.45万	0.00亿	0.000%
2026-05-28	28.170	28.400	28.580	28.110	0.010	0.035%	0.77万	0.00亿	0.000%
2026-05-27	29.240	28.390	29.240	28.090	-0.830	-2.841%	1.14万	0.00亿	0.000%
2026-05-26	29.270	29.220	29.510	28.730	-0.050	-0.171%	1.11万	0.00亿	0.000%
2026-05-25	30.210	29.270	30.500	28.910	-1.040	-3.431%	1.41万	0.00亿	0.000%
2026-05-22	30.360	30.310	30.540	30.060	0.150	0.497%	0.72万	0.00亿	0.000%
2026-05-21	31.130	30.160	31.610	30.120	-1.010	-3.240%	0.94万	0.00亿	0.000%
2026-05-20	31.470	31.170	31.490	30.770	-0.400	-1.267%	0.85万	0.00亿	0.000%
2026-05-19	31.900	31.570	32.080	31.380	-0.330	-1.034%	0.81万	0.00亿	0.000%
2026-05-18	31.570	31.900	32.100	31.220	0.410	1.302%	0.92万	0.00亿	0.000%
2026-05-15	31.530	31.490	31.870	31.260	-0.060	-0.190%	1.06万	0.00亿	0.000%
2026-05-14	32.010	31.550	32.010	31.360	-0.280	-0.880%	1.11万	0.00亿	0.000%
2026-05-13	32.460	31.830	32.480	31.680	-0.540	-1.668%	1.11万	0.00亿	0.000%
2026-05-12	33.660	32.370	33.660	32.250	-1.190	-3.546%	1.56万	0.00亿	0.000%
2026-05-11	33.760	33.560	33.850	33.230	-0.240	-0.710%	0.92万	0.00亿	0.000%
2026-05-08	33.340	33.800	33.810	33.220	0.470	1.410%	0.96万	0.00亿	0.000%
2026-05-07	33.220	33.330	33.410	33.110	0.110	0.331%	0.84万	0.00亿	0.000%
2026-05-06	33.350	33.220	33.570	33.090	0.110	0.332%	0.96万	0.00亿	0.000%
2026-04-30	33.700	33.110	33.700	32.960	-0.490	-1.458%	1.07万	0.00亿	0.000%
2026-04-29	32.680	33.600	33.740	32.680	0.480	1.449%	1.14万	0.00亿	0.000%
2026-04-28	36.150	33.120	36.270	32.870	-4.290	-11.468%	3.21万	0.00亿	0.000%
2026-04-27	36.780	37.410	37.500	36.370	0.540	1.465%	0.88万	0.00亿	0.000%
2026-04-24	37.430	36.870	38.000	36.490	-0.710	-1.889%	1.04万	0.00亿	0.000%
2026-04-23	37.650	37.580	37.880	37.320	0.010	0.027%	0.92万	0.00亿	0.000%
2026-04-22	38.080	37.570	38.080	37.510	-0.690	-1.803%	0.82万	0.00亿	0.000%
2026-04-21	38.230	38.260	38.400	37.860	0.050	0.131%	0.75万	0.00亿	0.000%
2026-04-20	37.650	38.210	38.310	37.650	0.330	0.871%	0.93万	0.00亿	0.000%
2026-04-17	37.520	37.880	37.940	37.200	0.430	1.148%	0.98万	0.00亿	0.000%
2026-04-16	37.420	37.450	37.500	37.240	0.130	0.348%	0.60万	0.00亿	0.000%
2026-04-15	37.180	37.320	37.520	37.160	0.000	0.000%	0.70万	0.00亿	0.000%
2026-04-14	36.950	37.320	37.350	36.900	0.390	1.056%	0.64万	0.00亿	0.000%
2026-04-13	37.110	36.930	37.150	36.770	-0.110	-0.297%	0.42万	0.00亿	0.000%
2026-04-10	36.870	37.040	37.310	36.710	0.480	1.313%	0.74万	0.00亿	0.000%
2026-04-09	37.150	36.560	37.440	36.510	-0.820	-2.194%	0.84万	0.00亿	0.000%
2026-04-08	37.100	37.380	37.440	36.850	1.010	2.777%	1.10万	0.00亿	0.000%
2026-04-07	35.830	36.370	36.480	35.550	0.000	0.000%	0.66万	0.00亿	0.000%
2026-04-03	36.920	35.830	36.920	35.830	0.000	0.000%	0.58万	0.00亿	0.000%
2026-04-02	37.030	36.860	37.500	36.690	0.000	0.000%	0.80万	0.00亿	0.000%
2026-04-01	37.230	37.020	37.250	36.690	0.000	0.000%	0.64万	0.00亿	0.000%