恒生电子（600570）历史行情

以下为恒生电子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
2026-10-16	19.980	19.950	20.260	19.640	0.070	0.352%	19.12万	0.00亿	0.000%
2026-10-15	19.600	19.880	20.110	19.430	0.030	0.151%	21.92万	0.00亿	0.000%
2026-10-14	19.810	19.850	19.950	19.590	0.040	0.202%	13.96万	0.00亿	0.000%
2026-10-13	19.450	19.810	20.050	19.430	0.140	0.712%	20.96万	0.00亿	0.000%
2026-10-12	19.490	19.670	19.750	19.400	0.180	0.924%	13.78万	0.00亿	0.000%
2026-10-09	18.810	19.490	19.520	18.610	0.660	3.505%	20.49万	0.00亿	0.000%
2026-10-08	19.420	18.830	19.450	18.800	-0.570	-2.938%	18.24万	0.00亿	0.000%
2026-10-07	19.380	19.400	19.440	19.240	0.080	0.414%	998.57万	1.93亿	0.527%
2026-10-06	19.380	19.400	19.440	19.240	0.080	0.414%	998.57万	1.93亿	0.527%
2026-10-05	19.380	19.400	19.440	19.240	0.080	0.414%	998.57万	1.93亿	0.527%
2026-10-02	19.380	19.400	19.440	19.240	0.080	0.414%	998.57万	1.93亿	0.527%
2026-10-01	19.380	19.400	19.440	19.240	0.080	0.414%	998.57万	1.93亿	0.527%
2026-09-30	19.380	19.400	19.440	19.240	0.080	0.414%	9.99万	0.00亿	0.000%
2026-09-29	19.420	19.320	19.600	19.300	-0.100	-0.515%	10.64万	0.00亿	0.000%
2026-09-28	19.920	19.420	19.990	19.420	-0.520	-2.608%	14.24万	0.00亿	0.000%
2026-09-27	20.150	19.940	20.390	19.940	-0.260	-1.287%	1,264.91万	2.54亿	0.668%
2026-09-24	20.150	19.940	20.390	19.940	-0.260	-1.287%	12.65万	0.00亿	0.000%
2026-09-23	20.450	20.200	20.480	20.190	-0.300	-1.463%	11.77万	0.00亿	0.000%
2026-09-22	20.490	20.500	20.670	20.400	0.100	0.490%	17.57万	0.00亿	0.000%
2026-09-21	20.210	20.400	20.400	20.210	0.250	1.241%	14.42万	0.00亿	0.000%
2026-09-18	20.090	20.150	20.230	20.080	0.180	0.901%	13.53万	0.00亿	0.000%
2026-09-17	20.050	19.970	20.190	19.920	-0.220	-1.090%	11.30万	0.00亿	0.000%
2026-09-16	20.090	20.190	20.220	19.720	0.010	0.050%	17.05万	0.00亿	0.000%
2026-09-15	20.450	20.180	20.480	20.080	-0.200	-0.981%	14.11万	0.00亿	0.000%
2026-09-14	20.470	20.380	20.660	20.370	-0.090	-0.440%	10.75万	0.00亿	0.000%
2026-09-11	20.990	20.470	20.990	20.370	-0.580	-2.755%	19.04万	0.00亿	0.000%
2026-09-10	21.030	21.050	21.130	20.880	-0.090	-0.426%	11.78万	0.00亿	0.000%
2026-09-09	21.420	21.140	21.420	21.030	-0.290	-1.353%	14.75万	0.00亿	0.000%
2026-09-08	21.510	21.430	21.790	21.350	-0.160	-0.741%	18.69万	0.00亿	0.000%
2026-09-07	22.300	21.590	22.300	21.460	-0.440	-1.997%	31.20万	0.00亿	0.000%
2026-09-04	21.720	22.030	22.600	21.690	0.530	2.465%	44.63万	0.00亿	0.000%
2026-09-03	21.800	21.500	22.020	21.460	-0.200	-0.922%	14.48万	0.00亿	0.000%
2026-09-02	22.050	21.700	22.150	21.640	-0.510	-2.296%	16.80万	0.00亿	0.000%
2026-09-01	21.980	22.210	22.340	21.940	0.210	0.955%	19.98万	0.00亿	0.000%
2026-08-31	21.750	22.000	22.110	21.510	0.030	0.137%	19.97万	0.00亿	0.000%
2026-08-28	22.220	21.970	22.380	21.970	-0.140	-0.633%	25.92万	0.00亿	0.000%
2026-08-27	21.500	22.110	22.160	21.430	0.500	2.314%	34.06万	0.00亿	0.000%
2026-08-26	21.230	21.610	21.950	21.200	0.260	1.218%	24.89万	0.00亿	0.000%
2026-08-25	21.060	21.350	21.430	20.990	0.210	0.993%	16.26万	0.00亿	0.000%
2026-08-24	21.230	21.140	21.440	21.060	-0.170	-0.798%	14.96万	0.00亿	0.000%
2026-08-21	21.070	21.310	21.450	21.010	0.060	0.282%	17.57万	0.00亿	0.000%
2026-08-20	20.990	21.250	21.380	20.990	0.260	1.239%	16.90万	0.00亿	0.000%
2026-08-19	21.500	20.990	21.600	20.950	-0.700	-3.227%	25.47万	0.00亿	0.000%
2026-08-18	22.000	21.690	22.000	21.430	-0.420	-1.900%	25.14万	0.00亿	0.000%
2026-08-17	22.000	22.110	22.120	21.750	-0.010	-0.045%	19.24万	0.00亿	0.000%
2026-08-14	22.420	22.120	22.680	21.860	-0.290	-1.294%	26.24万	0.00亿	0.000%
2026-08-13	22.810	22.410	23.100	22.400	-0.390	-1.711%	25.71万	0.00亿	0.000%
2026-08-12	22.870	22.800	23.050	22.690	0.000	0.000%	19.32万	0.00亿	0.000%
2026-08-11	23.070	22.800	23.190	22.760	-0.270	-1.170%	21.45万	0.00亿	0.000%
2026-08-10	22.930	23.070	23.270	22.660	0.300	1.318%	28.40万	0.00亿	0.000%
2026-08-07	23.030	22.770	23.080	22.340	-0.400	-1.726%	40.45万	0.00亿	0.000%
2026-08-06	23.060	23.170	23.850	22.900	-0.160	-0.686%	39.94万	0.00亿	0.000%
2026-08-05	23.000	23.330	23.830	22.950	0.250	1.083%	47.01万	0.00亿	0.000%
2026-08-04	23.280	23.080	23.500	23.010	-0.100	-0.431%	46.12万	0.00亿	0.000%
2026-08-03	22.940	23.180	23.580	22.810	0.260	1.134%	58.94万	0.00亿	0.000%
2026-07-31	22.120	22.920	23.450	21.920	0.670	3.011%	70.10万	0.00亿	0.000%
2026-07-30	21.580	22.250	22.590	21.550	0.380	1.738%	50.88万	0.00亿	0.000%
2026-07-29	21.260	21.870	22.220	21.110	0.550	2.580%	44.93万	0.00亿	0.000%
2026-07-28	20.800	21.320	21.390	20.790	0.280	1.331%	27.15万	0.00亿	0.000%
2026-07-27	20.650	21.040	21.150	20.500	0.260	1.251%	19.19万	0.00亿	0.000%
2026-07-24	21.300	20.780	21.380	20.750	-0.730	-3.394%	20.76万	0.00亿	0.000%
2026-07-23	21.500	21.510	21.530	21.210	-0.010	-0.046%	19.84万	0.00亿	0.000%
2026-07-22	21.310	21.520	21.800	21.050	0.040	0.186%	34.87万	0.00亿	0.000%
2026-07-21	20.700	21.480	21.850	20.690	0.840	4.070%	44.74万	0.00亿	0.000%
2026-07-20	20.220	20.640	20.910	20.180	0.580	2.891%	34.46万	0.00亿	0.000%
2026-07-17	20.890	20.060	21.150	20.040	-0.850	-4.065%	33.96万	0.00亿	0.000%
2026-07-16	20.570	20.910	21.270	20.510	0.060	0.288%	24.91万	0.00亿	0.000%
2026-07-15	20.200	20.850	20.960	20.190	0.340	1.658%	25.66万	0.00亿	0.000%
2026-07-14	20.700	20.510	20.860	20.060	-0.250	-1.204%	26.32万	0.00亿	0.000%
2026-07-13	21.200	20.760	21.380	20.630	-0.560	-2.627%	25.79万	0.00亿	0.000%
2026-07-10	21.080	21.320	21.950	20.650	0.170	0.804%	35.55万	0.00亿	0.000%
2026-07-09	20.520	21.150	21.230	20.360	0.430	2.075%	29.13万	0.00亿	0.000%
2026-07-08	20.290	20.720	20.960	20.190	0.460	2.270%	26.96万	0.00亿	0.000%
2026-07-07	20.900	20.260	20.990	20.250	-0.730	-3.478%	22.91万	0.00亿	0.000%
2026-07-06	21.230	20.990	21.470	20.940	-0.240	-1.130%	20.84万	0.00亿	0.000%
2026-07-03	21.290	21.230	21.660	21.160	-0.060	-0.282%	24.52万	0.00亿	0.000%
2026-07-02	22.050	21.290	22.390	21.260	-0.610	-2.785%	38.06万	0.00亿	0.000%
2026-07-01	21.260	21.900	22.520	21.150	0.710	3.351%	44.08万	0.00亿	0.000%
2026-06-30	20.700	21.190	21.280	20.320	0.470	2.268%	30.81万	0.00亿	0.000%
2026-06-29	20.940	20.720	21.170	20.490	-0.240	-1.145%	37.27万	0.00亿	0.000%
2026-06-26	22.420	20.960	22.420	20.960	-1.590	-7.051%	40.89万	0.00亿	0.000%
2026-06-25	22.400	22.550	23.080	22.250	-0.040	-0.177%	35.12万	0.00亿	0.000%
2026-06-24	23.110	22.590	23.280	22.350	-0.690	-2.964%	32.58万	0.00亿	0.000%
2026-06-23	23.490	23.280	24.270	23.100	-0.290	-1.230%	43.96万	0.00亿	0.000%
2026-06-22	22.000	23.570	23.710	21.860	1.320	5.933%	56.38万	0.00亿	0.000%
2026-06-18	22.480	22.250	22.710	22.240	-0.250	-1.111%	22.66万	0.00亿	0.000%
2026-06-17	22.570	22.500	22.570	22.200	-0.080	-0.354%	21.93万	0.00亿	0.000%
2026-06-16	22.500	22.580	22.820	22.350	-0.060	-0.265%	26.67万	0.00亿	0.000%
2026-06-15	22.090	22.640	23.230	21.970	0.930	4.284%	45.02万	0.00亿	0.000%
2026-06-12	21.350	21.710	22.060	21.110	0.690	3.283%	32.35万	0.00亿	0.000%
2026-06-11	21.600	21.020	21.700	20.910	-0.770	-3.534%	28.92万	0.00亿	0.000%
2026-06-10	22.040	21.790	22.200	21.580	-0.480	-2.155%	21.89万	0.00亿	0.000%
2026-06-09	22.260	22.270	22.290	21.860	0.210	0.952%	19.70万	0.00亿	0.000%
2026-06-08	22.480	22.060	22.950	21.790	-0.890	-3.878%	30.94万	0.00亿	0.000%
2026-06-05	23.400	22.950	23.540	22.950	-0.410	-1.755%	24.71万	0.00亿	0.000%
2026-06-04	23.990	23.360	24.040	23.220	-0.730	-3.030%	30.63万	0.00亿	0.000%
2026-06-03	24.190	24.090	24.660	23.820	-0.090	-0.372%	28.16万	0.00亿	0.000%
2026-06-02	24.540	24.180	24.650	23.910	-0.270	-1.104%	25.35万	0.00亿	0.000%
2026-06-01	23.830	24.450	24.980	23.830	0.380	1.579%	32.80万	0.00亿	0.000%
2026-05-29	24.730	24.070	24.970	24.050	-0.550	-2.234%	32.19万	0.00亿	0.000%
2026-05-28	25.160	24.620	25.220	23.800	-0.510	-2.029%	46.05万	0.00亿	0.000%
2026-05-27	25.610	25.130	25.960	25.050	-0.670	-2.597%	29.40万	0.00亿	0.000%
2026-05-26	25.800	25.800	26.140	25.190	-0.150	-0.578%	31.77万	0.00亿	0.000%
2026-05-25	25.550	25.950	26.170	25.520	0.320	1.249%	26.52万	0.00亿	0.000%
2026-05-22	26.060	25.630	26.230	25.350	-0.340	-1.309%	33.38万	0.00亿	0.000%
2026-05-21	26.400	25.970	27.290	25.870	-0.230	-0.878%	41.76万	0.00亿	0.000%
2026-05-20	26.500	26.200	26.520	26.130	-0.500	-1.873%	19.97万	0.00亿	0.000%
2026-05-19	26.450	26.700	26.720	26.100	0.240	0.907%	26.24万	0.00亿	0.000%
2026-05-18	25.650	26.460	26.800	25.600	0.550	2.123%	29.18万	0.00亿	0.000%
2026-05-15	26.530	25.910	26.720	25.850	-0.640	-2.411%	33.45万	0.00亿	0.000%
2026-05-14	27.420	26.550	27.550	26.520	-0.600	-2.210%	33.50万	0.00亿	0.000%
2026-05-13	27.010	27.150	27.180	26.690	-0.050	-0.184%	29.60万	0.00亿	0.000%
2026-05-12	27.690	27.200	27.720	27.140	-0.610	-2.193%	32.81万	0.00亿	0.000%
2026-05-11	27.410	27.810	27.880	27.170	0.350	1.275%	44.18万	0.00亿	0.000%
2026-05-08	27.200	27.460	27.760	27.050	0.200	0.734%	33.73万	0.00亿	0.000%
2026-05-07	27.480	27.260	27.490	27.000	0.070	0.257%	31.60万	0.00亿	0.000%
2026-05-06	26.780	27.190	27.450	26.700	0.600	2.256%	48.06万	0.00亿	0.000%
2026-04-30	26.350	26.590	27.240	26.340	0.650	2.506%	47.83万	0.00亿	0.000%
2026-04-29	25.950	25.940	26.050	25.700	0.000	0.000%	20.51万	0.00亿	0.000%
2026-04-28	26.140	25.940	26.530	25.840	-0.360	-1.369%	21.00万	0.00亿	0.000%
2026-04-27	26.020	26.300	26.420	25.870	0.300	1.154%	19.98万	0.00亿	0.000%
2026-04-24	26.060	26.000	26.200	25.610	-0.260	-0.990%	19.95万	0.00亿	0.000%
2026-04-23	26.600	26.260	26.750	26.140	-0.390	-1.463%	20.63万	0.00亿	0.000%
2026-04-22	26.070	26.650	26.780	25.830	0.430	1.640%	29.47万	0.00亿	0.000%
2026-04-21	26.410	26.220	26.420	26.020	-0.290	-1.094%	17.92万	0.00亿	0.000%
2026-04-20	26.600	26.510	26.700	26.370	0.000	0.000%	21.46万	0.00亿	0.000%
2026-04-17	26.350	26.430	26.570	26.070	0.000	0.000%	20.38万	0.00亿	0.000%
2026-04-16	26.420	26.520	26.560	26.310	0.300	1.140%	20.54万	5.47亿	1.080%
2026-04-15	26.780	26.220	26.850	26.180	0.000	0.000%	21.79万	0.00亿	0.000%
2026-04-14	26.750	26.730	26.820	26.310	0.240	0.906%	25.30万	0.00亿	0.000%
2026-04-13	26.300	26.490	26.640	26.240	0.000	0.000%	22.47万	0.00亿	0.000%
2026-04-10	25.810	26.690	26.950	25.810	0.000	0.000%	44.50万	0.00亿	0.000%
2026-04-09	26.040	25.770	26.040	25.630	0.000	0.000%	20.81万	0.00亿	0.000%
2026-04-08	25.620	26.270	26.270	25.620	0.000	0.000%	32.05万	0.00亿	0.000%
2026-04-07	25.170	25.160	25.490	25.100	0.000	0.000%	13.13万	0.00亿	0.000%
2026-04-03	25.430	25.000	25.480	24.960	0.000	0.000%	12.05万	0.00亿	0.000%
2026-04-02	25.510	25.160	25.520	25.050	0.000	0.000%	14.01万	0.00亿	0.000%
2026-04-01	25.680	25.650	25.770	25.470	0.000	0.000%	16.93万	0.00亿	0.000%