大恒科技（600288）历史行情

以下为大恒科技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
2026-10-09	10.210	10.480	10.500	9.980	0.270	2.644%	1,347.51万	1.38亿	3.085%
2026-10-08	10.370	10.210	10.490	10.160	-0.150	-1.448%	10.52万	0.00亿	0.000%
2026-10-07	10.620	10.360	10.650	10.350	-0.150	-1.427%	878.94万	0.92亿	2.012%
2026-10-06	10.620	10.360	10.650	10.350	-0.150	-1.427%	878.94万	0.92亿	2.012%
2026-10-05	10.620	10.360	10.650	10.350	-0.150	-1.427%	878.94万	0.92亿	2.012%
2026-10-02	10.620	10.360	10.650	10.350	-0.150	-1.427%	878.94万	0.92亿	2.012%
2026-10-01	10.620	10.360	10.650	10.350	-0.150	-1.427%	878.94万	0.92亿	2.012%
2026-09-30	10.620	10.360	10.650	10.350	-0.150	-1.427%	8.79万	0.00亿	0.000%
2026-09-29	10.520	10.510	10.690	10.390	0.100	0.961%	10.33万	0.00亿	0.000%
2026-09-28	10.810	10.410	10.810	10.290	-0.390	-3.611%	10.34万	0.00亿	0.000%
2026-09-27	10.890	10.800	11.000	10.790	-0.150	-1.370%	715.07万	0.78亿	1.637%
2026-09-24	10.890	10.800	11.000	10.790	-0.150	-1.370%	7.15万	0.00亿	0.000%
2026-09-23	11.080	10.950	11.080	10.890	-0.120	-1.084%	8.29万	0.00亿	0.000%
2026-09-22	11.140	11.070	11.190	10.960	0.000	0.000%	13.16万	0.00亿	0.000%
2026-09-21	10.980	11.070	11.190	10.930	0.100	0.912%	14.51万	0.00亿	0.000%
2026-09-18	10.760	10.970	10.970	10.720	0.330	3.102%	13.70万	0.00亿	0.000%
2026-09-17	10.750	10.640	10.810	10.620	-0.140	-1.299%	8.82万	0.00亿	0.000%
2026-09-16	10.570	10.780	10.820	10.490	0.210	1.987%	11.25万	0.00亿	0.000%
2026-09-15	10.800	10.570	10.820	10.560	-0.190	-1.766%	10.15万	0.00亿	0.000%
2026-09-14	10.590	10.760	10.860	10.590	0.130	1.223%	10.82万	0.00亿	0.000%
2026-09-11	10.670	10.630	10.770	10.440	-0.170	-1.574%	16.29万	0.00亿	0.000%
2026-09-10	10.890	10.800	11.000	10.780	-0.200	-1.818%	13.62万	0.00亿	0.000%
2026-09-09	11.110	11.000	11.210	10.940	-0.160	-1.434%	17.89万	0.00亿	0.000%
2026-09-08	11.180	11.160	11.280	11.110	-0.030	-0.268%	17.38万	0.00亿	0.000%
2026-09-07	11.150	11.190	11.270	11.090	0.030	0.269%	16.18万	0.00亿	0.000%
2026-09-04	11.310	11.160	11.570	11.060	-0.140	-1.239%	29.58万	0.00亿	0.000%
2026-09-03	11.450	11.300	11.680	11.210	0.070	0.623%	34.33万	0.00亿	0.000%
2026-09-02	11.240	11.230	11.340	11.170	-0.170	-1.491%	15.18万	0.00亿	0.000%
2026-09-01	11.250	11.400	11.470	11.180	0.050	0.441%	20.82万	0.00亿	0.000%
2026-08-31	11.110	11.350	11.380	11.040	0.040	0.354%	22.10万	0.00亿	0.000%
2026-08-28	11.220	11.310	11.670	11.160	0.160	1.435%	32.25万	0.00亿	0.000%
2026-08-27	10.940	11.150	11.190	10.910	0.140	1.272%	17.91万	0.00亿	0.000%
2026-08-26	11.130	11.010	11.150	10.850	-0.140	-1.256%	19.47万	0.00亿	0.000%
2026-08-25	10.910	11.150	11.190	10.840	0.080	0.723%	19.50万	0.00亿	0.000%
2026-08-24	11.350	11.070	11.560	10.910	-0.380	-3.319%	22.91万	0.00亿	0.000%
2026-08-21	11.190	11.450	11.540	10.990	0.214	1.905%	26.49万	0.00亿	0.000%
2026-08-20	11.386	11.236	11.386	11.096	-0.010	-0.089%	27.85万	0.00亿	0.000%
2026-08-19	11.646	11.246	12.076	11.196	-0.710	-5.938%	51.25万	0.00亿	0.000%
2026-08-18	13.196	11.956	13.206	11.876	-1.240	-9.397%	85.56万	0.00亿	0.000%
2026-08-17	12.916	13.196	13.306	12.676	0.000	0.000%	59.99万	0.00亿	0.000%
2026-08-14	11.976	13.196	13.196	11.976	1.200	10.003%	49.19万	0.00亿	0.000%
2026-08-13	11.556	11.996	12.226	11.386	0.440	3.808%	53.32万	0.00亿	0.000%
2026-08-12	11.396	11.556	11.676	11.366	0.180	1.582%	22.63万	0.00亿	0.000%
2026-08-11	11.276	11.376	11.446	11.076	0.110	0.976%	23.80万	0.00亿	0.000%
2026-08-10	11.026	11.266	11.326	10.966	0.260	2.362%	27.63万	0.00亿	0.000%
2026-08-07	11.106	11.006	11.166	10.626	-0.040	-0.362%	31.21万	0.00亿	0.000%
2026-08-06	10.726	11.046	11.336	10.636	0.250	2.316%	38.06万	0.00亿	0.000%
2026-08-05	10.486	10.796	10.886	10.486	0.180	1.696%	34.06万	0.00亿	0.000%
2026-08-04	10.556	10.616	10.706	10.326	0.270	2.610%	34.77万	0.00亿	0.000%
2026-08-03	10.016	10.346	10.376	9.996	0.370	3.709%	37.62万	0.00亿	0.000%
2026-07-31	9.786	9.976	10.156	9.786	0.500	5.276%	48.34万	0.00亿	0.000%
2026-07-30	9.876	9.476	9.946	9.476	-0.520	-5.202%	41.98万	0.00亿	0.000%
2026-07-29	10.006	9.996	10.046	9.696	0.120	1.215%	35.19万	0.00亿	0.000%
2026-07-28	9.886	9.876	10.316	9.826	-0.160	-1.594%	39.61万	0.00亿	0.000%
2026-07-27	9.576	10.036	10.056	9.466	0.440	4.585%	45.99万	0.00亿	0.000%
2026-07-24	9.716	9.596	10.056	9.596	-0.350	-3.519%	42.58万	0.00亿	0.000%
2026-07-23	10.126	9.946	10.126	9.636	-0.100	-0.995%	55.97万	0.00亿	0.000%
2026-07-22	9.966	10.046	10.456	9.746	-0.220	-2.143%	80.56万	0.00亿	0.000%
2026-07-21	10.176	10.266	10.696	10.116	-0.980	-8.714%	106.07万	0.00亿	0.000%
2026-07-20	11.616	11.246	11.746	11.246	-1.250	-10.003%	16.70万	0.00亿	0.000%
2026-07-17	12.496	12.496	12.776	12.496	-1.390	-10.010%	42.65万	0.00亿	0.000%
2026-07-16	13.886	13.886	13.886	13.886	-1.550	-10.041%	9.33万	0.00亿	0.000%
2026-07-15	16.176	15.436	16.176	15.436	-1.720	-10.026%	14.40万	0.00亿	0.000%
2026-07-14	16.286	17.156	17.326	15.536	0.540	3.250%	96.88万	0.00亿	0.000%
2026-07-13	16.486	16.616	17.326	16.106	0.100	0.605%	101.60万	0.00亿	0.000%
2026-07-10	16.506	16.516	17.706	16.346	-0.240	-1.432%	107.51万	0.00亿	0.000%
2026-07-09	17.086	16.756	17.316	15.546	-0.330	-1.931%	124.21万	0.00亿	0.000%
2026-07-08	15.376	17.086	17.086	14.596	1.560	10.048%	121.99万	0.00亿	0.000%
2026-07-07	14.776	15.526	15.526	14.676	1.410	9.989%	121.59万	0.00亿	0.000%
2026-07-06	12.956	14.116	14.116	12.886	1.290	10.058%	23.35万	0.00亿	0.000%
2026-07-03	12.676	12.826	13.106	12.506	0.250	1.988%	12.28万	0.00亿	0.000%
2026-07-02	13.056	12.576	13.206	12.506	-0.450	-3.455%	11.41万	0.00亿	0.000%
2026-07-01	13.286	13.026	13.316	12.986	-0.250	-1.883%	10.63万	0.00亿	0.000%
2026-06-30	12.366	13.276	13.336	12.196	0.940	7.620%	16.17万	0.00亿	0.000%
2026-06-29	12.566	12.336	12.616	12.136	-0.230	-1.830%	7.81万	0.00亿	0.000%
2026-06-26	12.686	12.566	12.926	12.376	-0.200	-1.567%	8.11万	0.00亿	0.000%
2026-06-25	13.026	12.766	13.106	12.686	-0.340	-2.594%	7.54万	0.00亿	0.000%
2026-06-24	13.156	13.106	13.386	12.776	0.010	0.076%	9.64万	0.00亿	0.000%
2026-06-23	13.016	13.096	13.326	12.866	0.110	0.847%	9.09万	0.00亿	0.000%
2026-06-22	13.466	12.986	13.476	12.526	-0.130	-0.991%	10.39万	0.00亿	0.000%
2026-06-18	13.066	13.116	13.326	12.986	-0.040	-0.304%	6.27万	0.00亿	0.000%
2026-06-17	13.036	13.156	13.306	12.946	0.080	0.612%	7.02万	0.00亿	0.000%
2026-06-16	12.936	13.076	13.136	12.696	0.150	1.160%	8.24万	0.00亿	0.000%
2026-06-15	12.226	12.926	13.026	12.226	0.700	5.726%	9.75万	0.00亿	0.000%
2026-06-12	12.186	12.226	12.396	12.136	0.100	0.825%	5.64万	0.00亿	0.000%
2026-06-11	12.276	12.126	12.336	11.966	-0.300	-2.414%	7.46万	0.00亿	0.000%
2026-06-10	12.676	12.426	12.746	12.166	-0.410	-3.194%	9.43万	0.00亿	0.000%
2026-06-09	12.996	12.836	13.066	12.636	-0.020	-0.156%	9.26万	0.00亿	0.000%
2026-06-08	13.016	12.856	13.626	12.756	-0.630	-4.672%	12.47万	0.00亿	0.000%
2026-06-05	13.166	13.486	13.726	13.166	0.190	1.429%	12.24万	0.00亿	0.000%
2026-06-04	13.386	13.296	13.876	13.186	-0.460	-3.344%	20.20万	0.00亿	0.000%
2026-06-03	13.016	13.756	14.336	12.966	0.730	5.604%	26.67万	0.00亿	0.000%
2026-06-02	13.316	13.026	13.316	12.906	-0.190	-1.438%	7.45万	0.00亿	0.000%
2026-06-01	13.306	13.216	13.466	13.156	-0.030	-0.226%	6.30万	0.00亿	0.000%
2026-05-29	13.376	13.246	13.576	13.076	-0.270	-1.998%	8.93万	0.00亿	0.000%
2026-05-28	13.336	13.516	13.606	13.126	0.040	0.297%	8.74万	0.00亿	0.000%
2026-05-27	13.786	13.476	13.946	13.416	-0.360	-2.602%	7.87万	0.00亿	0.000%
2026-05-26	14.106	13.836	14.146	13.676	-0.280	-1.984%	7.40万	0.00亿	0.000%
2026-05-25	14.366	14.116	14.406	13.966	-0.250	-1.740%	8.10万	0.00亿	0.000%
2026-05-22	14.106	14.366	14.536	14.006	0.520	3.756%	11.88万	0.00亿	0.000%
2026-05-21	14.656	13.846	14.786	13.796	-0.740	-5.073%	14.51万	0.00亿	0.000%
2026-05-20	14.616	14.586	14.806	14.486	-0.170	-1.152%	7.52万	0.00亿	0.000%
2026-05-19	14.596	14.756	14.806	14.396	0.140	0.958%	9.87万	0.00亿	0.000%
2026-05-18	14.726	14.616	14.826	14.526	0.040	0.274%	9.39万	0.00亿	0.000%
2026-05-15	14.986	14.576	15.056	14.436	-0.410	-2.736%	14.57万	0.00亿	0.000%
2026-05-14	15.226	14.986	15.256	14.866	-0.170	-1.122%	11.43万	0.00亿	0.000%
2026-05-13	15.226	15.156	15.236	14.946	0.010	0.066%	13.22万	0.00亿	0.000%
2026-05-12	15.486	15.146	15.776	15.046	-0.470	-3.010%	19.09万	0.00亿	0.000%
2026-05-11	15.276	15.616	16.096	15.216	0.450	2.967%	27.22万	0.00亿	0.000%
2026-05-08	15.226	15.166	15.466	15.166	-0.130	-0.850%	11.62万	0.00亿	0.000%
2026-05-07	15.256	15.296	15.356	15.126	0.100	0.658%	8.22万	0.00亿	0.000%
2026-05-06	15.456	15.196	15.526	15.176	0.040	0.264%	13.94万	0.00亿	0.000%
2026-04-30	15.296	15.156	15.836	15.086	0.590	4.051%	20.12万	0.00亿	0.000%
2026-04-29	14.596	14.566	14.776	14.556	-0.120	-0.817%	5.47万	0.00亿	0.000%
2026-04-28	15.006	14.686	15.036	14.496	-0.390	-2.587%	7.53万	0.00亿	0.000%
2026-04-27	14.836	15.076	15.186	14.726	0.300	2.030%	8.64万	0.00亿	0.000%
2026-04-24	14.986	14.776	15.066	14.596	-0.210	-1.401%	6.60万	0.00亿	0.000%
2026-04-23	15.286	14.986	15.426	14.916	-0.390	-2.536%	7.66万	0.00亿	0.000%
2026-04-22	15.396	15.376	15.426	14.866	-0.150	-0.966%	10.29万	0.00亿	0.000%
2026-04-21	15.676	15.526	15.956	15.456	-0.150	-0.957%	6.92万	0.00亿	0.000%
2026-04-20	15.596	15.676	15.896	15.476	-0.140	-0.885%	14.78万	0.00亿	0.000%
2026-04-17	15.036	15.816	16.196	14.906	0.780	5.188%	19.27万	0.00亿	0.000%
2026-04-16	14.956	15.036	15.086	14.896	0.100	0.670%	4.28万	0.00亿	0.000%
2026-04-15	15.066	14.936	15.336	14.896	-0.140	-0.929%	4.64万	0.00亿	0.000%
2026-04-14	14.946	15.076	15.076	14.866	0.210	1.413%	4.24万	0.00亿	0.000%
2026-04-13	14.726	14.866	14.976	14.666	0.000	0.000%	4.82万	0.00亿	0.000%
2026-04-10	14.826	14.816	14.986	14.706	0.000	0.000%	4.32万	0.00亿	0.000%
2026-04-09	14.746	14.666	14.826	14.606	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-08	14.446	14.826	14.846	14.446	0.000	0.000%	5.88万	0.00亿	0.000%
2026-04-07	14.046	14.216	14.436	14.046	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-03	14.086	14.046	14.166	13.956	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-02	14.226	14.056	14.326	13.966	0.000	0.000%	4.69万	0.00亿	0.000%
2026-04-01	14.276	14.236	14.326	14.036	0.000	0.000%	4.13万	0.00亿	0.000%