恒力石化（600346）历史行情

以下为恒力石化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
2026-10-07	16.090	16.070	16.320	15.880	0.160	1.006%	2,317.42万	3.74亿	0.329%
2026-10-06	16.090	16.070	16.320	15.880	0.160	1.006%	2,317.42万	3.74亿	0.329%
2026-10-05	16.090	16.070	16.320	15.880	0.160	1.006%	2,317.42万	3.74亿	0.329%
2026-10-02	16.090	16.070	16.320	15.880	0.160	1.006%	2,317.42万	3.74亿	0.329%
2026-10-01	16.090	16.070	16.320	15.880	0.160	1.006%	2,317.42万	3.74亿	0.329%
2026-09-30	16.090	16.070	16.320	15.880	0.160	1.006%	23.17万	0.00亿	0.000%
2026-09-29	16.500	15.910	16.500	15.600	-0.510	-3.106%	36.07万	0.00亿	0.000%
2026-09-28	16.230	16.420	16.650	16.030	0.270	1.672%	29.45万	0.00亿	0.000%
2026-09-27	16.790	16.150	16.820	16.110	-0.730	-4.325%	3,166.24万	5.19亿	0.450%
2026-09-24	16.790	16.150	16.820	16.110	-0.730	-4.325%	31.66万	0.00亿	0.000%
2026-09-23	16.480	16.880	17.200	16.430	0.340	2.056%	37.53万	0.00亿	0.000%
2026-09-22	16.650	16.540	16.680	16.310	-0.060	-0.361%	27.82万	0.00亿	0.000%
2026-09-21	16.390	16.600	16.640	16.260	0.180	1.096%	29.04万	0.00亿	0.000%
2026-09-18	16.390	16.420	16.720	16.230	0.040	0.244%	25.67万	0.00亿	0.000%
2026-09-17	16.300	16.380	16.670	16.070	-0.150	-0.907%	23.96万	0.00亿	0.000%
2026-09-16	16.700	16.530	16.750	16.180	-0.140	-0.840%	28.55万	0.00亿	0.000%
2026-09-15	16.880	16.670	16.880	16.520	-0.180	-1.068%	24.47万	0.00亿	0.000%
2026-09-14	17.120	16.850	17.380	16.710	-0.420	-2.432%	34.43万	0.00亿	0.000%
2026-09-11	18.510	17.270	18.550	17.200	-1.150	-6.243%	41.21万	0.00亿	0.000%
2026-09-10	19.200	18.420	19.280	18.380	-0.680	-3.560%	21.10万	0.00亿	0.000%
2026-09-09	18.710	19.100	19.190	18.380	0.310	1.650%	22.11万	0.00亿	0.000%
2026-09-08	18.240	18.790	18.860	18.120	0.560	3.072%	27.97万	0.00亿	0.000%
2026-09-07	19.000	18.230	19.090	18.110	-0.790	-4.154%	30.05万	0.00亿	0.000%
2026-09-04	19.130	19.020	19.430	18.850	-0.140	-0.731%	28.97万	0.00亿	0.000%
2026-09-03	18.390	19.160	19.310	18.210	0.770	4.187%	44.83万	0.00亿	0.000%
2026-09-02	19.360	18.390	19.370	18.300	-0.770	-4.019%	34.56万	0.00亿	0.000%
2026-09-01	19.460	19.160	19.930	19.100	-0.190	-0.982%	48.34万	0.00亿	0.000%
2026-08-31	19.700	19.350	19.830	19.000	-0.310	-1.577%	41.37万	0.00亿	0.000%
2026-08-28	18.960	19.660	19.750	18.640	0.760	4.021%	48.93万	0.00亿	0.000%
2026-08-27	18.290	18.900	19.130	18.180	0.610	3.335%	29.42万	0.00亿	0.000%
2026-08-26	18.080	18.290	18.530	17.910	-0.010	-0.055%	27.12万	0.00亿	0.000%
2026-08-25	18.720	18.300	19.040	18.180	-0.460	-2.452%	31.87万	0.00亿	0.000%
2026-08-24	18.800	18.760	19.340	18.500	-0.110	-0.583%	36.70万	0.00亿	0.000%
2026-08-21	18.800	18.870	19.040	18.550	0.030	0.159%	35.56万	0.00亿	0.000%
2026-08-20	18.770	18.840	19.650	18.710	-0.020	-0.106%	51.84万	0.00亿	0.000%
2026-08-19	17.820	18.860	19.090	17.820	0.900	5.011%	74.43万	0.00亿	0.000%
2026-08-18	17.470	17.960	18.160	17.380	0.500	2.864%	35.77万	0.00亿	0.000%
2026-08-17	17.140	17.460	17.600	16.990	0.330	1.926%	26.32万	0.00亿	0.000%
2026-08-14	17.100	17.130	17.370	16.940	-0.030	-0.175%	20.17万	0.00亿	0.000%
2026-08-13	17.750	17.160	17.760	17.100	-0.590	-3.324%	41.71万	0.00亿	0.000%
2026-08-12	17.930	17.750	18.150	17.540	-0.170	-0.949%	28.70万	0.00亿	0.000%
2026-08-11	18.430	17.920	18.600	17.860	-0.420	-2.290%	29.91万	0.00亿	0.000%
2026-08-10	17.900	18.340	18.570	17.800	0.450	2.515%	35.07万	0.00亿	0.000%
2026-08-07	17.450	17.890	18.150	17.350	0.440	2.521%	49.83万	0.00亿	0.000%
2026-08-06	17.230	17.450	17.650	17.220	0.230	1.336%	29.96万	0.00亿	0.000%
2026-08-05	16.830	17.220	17.440	16.730	0.390	2.317%	37.70万	0.00亿	0.000%
2026-08-04	17.020	16.830	17.100	16.520	-0.270	-1.579%	29.09万	0.00亿	0.000%
2026-08-03	16.640	17.100	17.460	16.350	0.380	2.273%	37.75万	0.00亿	0.000%
2026-07-31	16.570	16.720	16.810	16.530	-0.200	-1.182%	30.90万	0.00亿	0.000%
2026-07-30	16.660	16.920	16.980	16.520	0.260	1.561%	33.31万	0.00亿	0.000%
2026-07-29	16.350	16.660	16.820	16.180	0.310	1.896%	32.45万	0.00亿	0.000%
2026-07-28	16.060	16.350	16.440	15.980	0.010	0.061%	25.97万	0.00亿	0.000%
2026-07-27	15.810	16.340	16.430	15.500	0.390	2.445%	36.83万	0.00亿	0.000%
2026-07-24	16.600	15.950	16.710	15.880	-0.670	-4.031%	44.21万	0.00亿	0.000%
2026-07-23	16.410	16.620	16.680	15.970	0.220	1.341%	38.37万	0.00亿	0.000%
2026-07-22	15.540	16.400	16.710	15.410	0.760	4.859%	69.60万	0.00亿	0.000%
2026-07-21	15.350	15.640	15.940	15.280	0.160	1.034%	60.74万	0.00亿	0.000%
2026-07-20	15.190	15.480	15.560	15.030	0.420	2.789%	54.07万	0.00亿	0.000%
2026-07-17	15.070	15.060	15.360	14.760	-0.010	-0.066%	48.38万	0.00亿	0.000%
2026-07-16	15.130	15.070	15.530	15.000	-0.170	-1.115%	39.75万	0.00亿	0.000%
2026-07-15	15.460	15.240	15.630	15.190	-0.410	-2.620%	40.72万	0.00亿	0.000%
2026-07-14	14.950	15.650	15.650	14.810	0.650	4.333%	63.09万	0.00亿	0.000%
2026-07-13	15.790	15.000	15.880	14.870	-0.790	-5.003%	60.01万	0.00亿	0.000%
2026-07-10	16.100	15.790	16.100	15.420	-0.490	-3.010%	67.79万	0.00亿	0.000%
2026-07-09	16.500	16.280	16.850	15.900	-0.360	-2.163%	50.99万	0.00亿	0.000%
2026-07-08	16.950	16.640	17.250	16.510	-0.360	-2.118%	41.38万	0.00亿	0.000%
2026-07-07	18.950	17.000	18.950	16.870	-1.740	-9.285%	86.27万	0.00亿	0.000%
2026-07-06	18.060	18.740	19.460	17.940	0.940	5.281%	64.57万	0.00亿	0.000%
2026-07-03	17.930	17.800	18.350	17.250	0.100	0.565%	50.85万	0.00亿	0.000%
2026-07-02	17.570	17.700	18.080	17.350	-0.080	-0.450%	38.55万	0.00亿	0.000%
2026-07-01	17.710	17.780	18.230	16.880	0.070	0.395%	50.53万	0.00亿	0.000%
2026-06-30	18.600	17.710	19.100	17.400	-1.190	-6.296%	63.61万	0.00亿	0.000%
2026-06-29	18.000	18.900	19.230	17.660	0.460	2.495%	77.31万	0.00亿	0.000%
2026-06-26	18.650	18.440	19.090	17.920	0.230	1.263%	70.82万	0.00亿	0.000%
2026-06-25	18.020	18.210	18.550	17.810	-0.230	-1.247%	60.77万	0.00亿	0.000%
2026-06-24	18.280	18.440	19.220	18.170	0.270	1.486%	63.56万	0.00亿	0.000%
2026-06-23	18.860	18.170	19.310	18.140	-0.480	-2.574%	58.67万	0.00亿	0.000%
2026-06-22	17.120	18.650	18.750	16.680	1.550	9.064%	72.40万	0.00亿	0.000%
2026-06-18	17.750	17.100	17.770	17.060	-0.720	-4.040%	32.94万	0.00亿	0.000%
2026-06-17	17.520	17.820	18.400	17.500	0.050	0.281%	46.36万	0.00亿	0.000%
2026-06-16	18.370	17.770	18.590	17.660	-0.760	-4.101%	47.51万	0.00亿	0.000%
2026-06-15	18.000	18.530	19.150	17.850	1.070	6.128%	91.72万	0.00亿	0.000%
2026-06-12	16.620	17.460	17.840	16.180	1.170	7.182%	73.15万	0.00亿	0.000%
2026-06-11	16.580	16.290	16.650	15.980	-0.090	-0.549%	31.45万	0.00亿	0.000%
2026-06-10	16.220	16.380	16.620	16.030	0.070	0.429%	28.55万	0.00亿	0.000%
2026-06-09	16.460	16.310	16.590	16.070	-0.290	-1.747%	26.29万	0.00亿	0.000%
2026-06-08	16.790	16.600	17.350	16.530	-0.360	-2.123%	43.02万	0.00亿	0.000%
2026-06-05	16.790	16.960	17.580	16.520	0.230	1.375%	56.30万	0.00亿	0.000%
2026-06-04	17.520	16.730	17.550	16.550	-0.780	-4.455%	49.11万	0.00亿	0.000%
2026-06-03	17.800	17.510	17.850	17.230	-0.280	-1.574%	32.29万	0.00亿	0.000%
2026-06-02	17.500	17.790	18.050	17.280	0.320	1.832%	47.11万	0.00亿	0.000%
2026-06-01	17.200	17.470	17.750	16.830	0.570	3.373%	55.27万	0.00亿	0.000%
2026-05-29	16.950	16.900	17.500	16.830	-0.050	-0.295%	54.05万	0.00亿	0.000%
2026-05-28	17.350	16.950	17.700	16.810	-0.410	-2.362%	48.37万	0.00亿	0.000%
2026-05-27	18.310	17.360	18.480	17.090	-1.040	-5.652%	53.94万	0.00亿	0.000%
2026-05-26	18.290	18.400	18.590	17.920	0.220	1.210%	36.59万	0.00亿	0.000%
2026-05-25	18.450	18.180	19.000	18.140	-0.060	-0.329%	34.62万	0.00亿	0.000%
2026-05-22	18.650	18.240	18.770	18.120	-0.420	-2.251%	51.41万	0.00亿	0.000%
2026-05-21	19.590	18.660	19.710	18.650	-0.920	-4.699%	37.48万	0.00亿	0.000%
2026-05-20	19.730	19.580	19.760	19.290	-0.170	-0.861%	28.76万	0.00亿	0.000%
2026-05-19	20.180	19.750	20.280	19.650	-0.470	-2.324%	27.91万	0.00亿	0.000%
2026-05-18	20.680	20.220	20.780	19.900	-0.580	-2.788%	43.11万	0.00亿	0.000%
2026-05-15	21.990	20.800	21.990	20.730	-1.040	-4.762%	40.96万	0.00亿	0.000%
2026-05-14	22.250	21.840	22.940	21.840	-0.440	-1.975%	30.14万	0.00亿	0.000%
2026-05-13	22.270	22.280	22.480	21.650	-0.040	-0.179%	39.69万	0.00亿	0.000%
2026-05-12	22.260	22.320	22.630	22.040	0.060	0.270%	30.23万	0.00亿	0.000%
2026-05-11	22.000	22.260	22.680	21.710	0.160	0.724%	55.77万	0.00亿	0.000%
2026-05-08	22.000	22.100	22.480	21.410	-0.030	-0.136%	54.91万	0.00亿	0.000%
2026-05-07	22.550	22.130	22.550	21.800	-0.430	-1.906%	41.48万	0.00亿	0.000%
2026-05-06	22.160	22.560	22.790	21.470	0.760	3.486%	54.15万	0.00亿	0.000%
2026-04-30	21.860	21.800	22.210	21.700	-0.130	-0.593%	44.15万	0.00亿	0.000%
2026-04-29	21.190	21.930	22.090	20.640	0.660	3.103%	43.87万	0.00亿	0.000%
2026-04-28	19.730	21.270	21.600	19.730	0.460	2.210%	90.32万	0.00亿	0.000%
2026-04-27	20.810	20.810	21.210	20.810	-2.340	-10.108%	26.52万	0.00亿	0.000%
2026-04-24	23.630	23.150	23.850	22.720	-0.680	-2.854%	35.01万	0.00亿	0.000%
2026-04-23	24.070	23.830	24.180	23.560	-0.230	-0.956%	23.60万	0.00亿	0.000%
2026-04-22	24.650	24.060	24.660	23.880	-0.590	-2.394%	44.77万	0.00亿	0.000%
2026-04-21	23.710	24.650	24.820	23.150	1.130	4.804%	43.35万	0.00亿	0.000%
2026-04-20	23.250	23.520	24.260	23.010	0.480	2.083%	31.76万	0.00亿	0.000%
2026-04-17	23.820	23.040	24.130	22.970	-0.970	-4.040%	30.00万	0.00亿	0.000%
2026-04-16	23.610	24.010	24.210	23.280	0.620	2.651%	40.95万	0.00亿	0.000%
2026-04-15	23.010	23.390	23.510	22.060	0.890	3.956%	51.38万	0.00亿	0.000%
2026-04-14	22.110	22.500	22.790	21.810	0.680	3.116%	41.98万	0.00亿	0.000%
2026-04-13	22.980	21.820	22.980	21.590	-1.050	-4.591%	50.38万	0.00亿	0.000%
2026-04-10	23.140	22.870	23.150	22.790	0.000	0.000%	25.82万	0.00亿	0.000%
2026-04-09	22.560	23.140	23.570	22.510	0.000	0.000%	32.12万	0.00亿	0.000%
2026-04-08	22.700	22.950	23.210	22.390	0.000	0.000%	45.81万	0.00亿	0.000%
2026-04-07	21.260	22.450	22.820	21.150	0.000	0.000%	34.16万	0.00亿	0.000%
2026-04-03	21.960	21.270	21.960	21.150	0.000	0.000%	25.28万	0.00亿	0.000%
2026-04-02	22.010	21.980	22.200	21.710	0.000	0.000%	20.01万	0.00亿	0.000%
2026-04-01	21.720	21.910	22.240	21.510	0.000	0.000%	25.54万	0.00亿	0.000%