恒银科技（603106）历史行情
以下为恒银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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.440 | 7.360 | 7.470 | 7.330 | -0.130 | -1.736% | 7.54万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.320 | 7.490 | 7.570 | 7.190 | 0.170 | 2.322% | 12.21万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.410 | 7.320 | 7.430 | 7.260 | -0.110 | -1.480% | 9.21万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.080 | 7.430 | 7.460 | 6.900 | 0.340 | 4.795% | 15.59万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.170 | 7.090 | 7.250 | 7.040 | -0.070 | -0.978% | 7.24万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.280 | 7.160 | 7.320 | 7.160 | -0.110 | -1.513% | 619.14万 | 0.45亿 | 1.189% |
| 2026-10-06 | 7.280 | 7.160 | 7.320 | 7.160 | -0.110 | -1.513% | 619.14万 | 0.45亿 | 1.189% |
| 2026-10-05 | 7.280 | 7.160 | 7.320 | 7.160 | -0.110 | -1.513% | 619.14万 | 0.45亿 | 1.189% |
| 2026-10-02 | 7.280 | 7.160 | 7.320 | 7.160 | -0.110 | -1.513% | 619.14万 | 0.45亿 | 1.189% |
| 2026-10-01 | 7.280 | 7.160 | 7.320 | 7.160 | -0.110 | -1.513% | 619.14万 | 0.45亿 | 1.189% |
| 2026-09-30 | 7.280 | 7.160 | 7.320 | 7.160 | -0.110 | -1.513% | 6.19万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.210 | 7.270 | 7.320 | 7.130 | 0.090 | 1.253% | 6.93万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.300 | 7.180 | 7.310 | 7.080 | -0.080 | -1.102% | 8.01万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.330 | 7.260 | 7.430 | 7.260 | -0.100 | -1.359% | 739.98万 | 0.54亿 | 1.422% |
| 2026-09-24 | 7.330 | 7.260 | 7.430 | 7.260 | -0.100 | -1.359% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.630 | 7.360 | 7.650 | 7.340 | -0.340 | -4.416% | 14.96万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.690 | 7.700 | 7.750 | 7.550 | 0.090 | 1.183% | 18.56万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.680 | 7.610 | 8.080 | 7.510 | 0.130 | 1.738% | 17.40万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.450 | 7.480 | 7.520 | 7.390 | 0.110 | 1.493% | 9.68万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.500 | 7.370 | 7.500 | 7.310 | -0.090 | -1.206% | 9.81万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.280 | 7.460 | 7.510 | 7.250 | 0.130 | 1.774% | 11.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.570 | 7.330 | 7.580 | 7.300 | -0.180 | -2.397% | 15.50万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.570 | 7.510 | 7.750 | 7.450 | -0.050 | -0.661% | 19.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.750 | 7.560 | 8.050 | 7.390 | -0.590 | -7.239% | 40.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.960 | 8.150 | 8.610 | 7.950 | 0.320 | 4.087% | 51.20万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.080 | 7.830 | 8.080 | 7.760 | -0.240 | -2.974% | 17.45万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.900 | 8.070 | 8.180 | 7.820 | 0.120 | 1.509% | 16.84万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.130 | 7.950 | 8.170 | 7.940 | -0.130 | -1.609% | 20.14万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.170 | 8.080 | 8.350 | 8.020 | 0.070 | 0.874% | 29.32万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.200 | 8.010 | 8.240 | 8.010 | -0.150 | -1.838% | 19.43万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.100 | 8.160 | 8.250 | 8.040 | -0.050 | -0.609% | 25.76万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.890 | 8.210 | 8.290 | 7.860 | 0.260 | 3.270% | 38.70万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.890 | 7.950 | 8.000 | 7.760 | 0.020 | 0.252% | 21.34万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.120 | 7.930 | 8.280 | 7.920 | -0.260 | -3.175% | 32.81万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.000 | 8.190 | 8.390 | 8.000 | -0.010 | -0.122% | 60.26万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.330 | 8.200 | 8.200 | 7.300 | 0.750 | 10.067% | 52.14万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.500 | 7.450 | 7.580 | 7.330 | -0.180 | -2.359% | 22.66万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.300 | 7.630 | 7.700 | 7.130 | 0.270 | 3.668% | 33.08万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.100 | 7.360 | 7.400 | 7.010 | 0.150 | 2.080% | 23.85万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.260 | 7.210 | 7.340 | 7.070 | -0.010 | -0.139% | 26.19万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.660 | 7.220 | 7.750 | 7.150 | -0.680 | -8.608% | 36.47万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.290 | 7.900 | 8.380 | 7.700 | -0.370 | -4.474% | 47.55万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.430 | 8.270 | 8.570 | 8.070 | -0.350 | -4.060% | 47.44万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.960 | 8.620 | 9.580 | 8.360 | -0.340 | -3.795% | 58.26万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.500 | 8.960 | 9.500 | 8.920 | -0.580 | -6.080% | 60.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.170 | 9.540 | 9.820 | 8.970 | 0.200 | 2.141% | 86.01万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.750 | 9.340 | 9.340 | 8.400 | 0.850 | 10.012% | 59.93万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.600 | 8.490 | 8.800 | 8.400 | -0.550 | -6.084% | 76.41万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.300 | 9.040 | 9.520 | 9.040 | -1.000 | -9.960% | 71.26万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.980 | 10.040 | 10.040 | 8.570 | 0.910 | 9.967% | 121.97万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.340 | 9.130 | 9.940 | 8.810 | 0.090 | 0.996% | 104.06万 | 0.00亿 | 0.000% |
| 2026-08-04 | 9.040 | 9.040 | 9.040 | 8.900 | 0.820 | 9.976% | 21.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.220 | 8.220 | 8.220 | 8.220 | 0.750 | 10.040% | 8.72万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.760 | 7.470 | 7.470 | 6.760 | 0.680 | 10.015% | 12.07万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.730 | 6.790 | 6.990 | 6.700 | 0.060 | 0.892% | 9.25万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.720 | 6.730 | 6.810 | 6.600 | 0.080 | 1.203% | 7.51万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.450 | 6.650 | 6.730 | 6.450 | 0.150 | 2.308% | 6.28万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.220 | 6.500 | 6.520 | 6.170 | 0.280 | 4.502% | 7.37万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.330 | 6.220 | 6.380 | 6.200 | -0.180 | -2.813% | 4.44万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.270 | 6.400 | 6.420 | 6.240 | 0.130 | 2.073% | 5.41万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.400 | 6.270 | 6.470 | 6.230 | -0.150 | -2.336% | 6.10万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.340 | 6.420 | 6.500 | 6.200 | 0.050 | 0.785% | 7.14万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.520 | 6.370 | 6.660 | 6.250 | -0.090 | -1.393% | 6.12万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.700 | 6.460 | 6.790 | 6.390 | -0.190 | -2.857% | 7.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.560 | 6.650 | 6.750 | 6.470 | 0.110 | 1.682% | 6.72万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.450 | 6.540 | 6.660 | 6.400 | 0.120 | 1.869% | 6.50万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.300 | 6.420 | 6.440 | 6.240 | 0.100 | 1.582% | 5.58万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.740 | 6.320 | 6.880 | 6.180 | -0.530 | -7.737% | 11.76万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.670 | 6.850 | 6.980 | 6.570 | 0.140 | 2.086% | 8.38万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.700 | 6.710 | 6.810 | 6.500 | -0.130 | -1.901% | 6.91万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.720 | 6.840 | 6.860 | 6.690 | 0.080 | 1.183% | 5.69万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.080 | 6.760 | 7.100 | 6.740 | -0.370 | -5.189% | 8.06万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.160 | 7.130 | 7.330 | 7.080 | -0.040 | -0.558% | 7.29万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.180 | 7.170 | 7.290 | 7.100 | 0.060 | 0.844% | 6.99万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.370 | 7.110 | 7.460 | 7.010 | -0.300 | -4.049% | 12.29万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.970 | 7.410 | 7.650 | 6.880 | 0.460 | 6.619% | 18.42万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.090 | 6.950 | 7.220 | 6.860 | -0.140 | -1.975% | 10.63万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.150 | 7.090 | 7.270 | 6.970 | -0.160 | -2.207% | 10.10万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.650 | 7.250 | 7.660 | 7.180 | -0.450 | -5.844% | 16.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.810 | 7.700 | 7.980 | 7.640 | -0.090 | -1.155% | 17.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.050 | 7.790 | 8.110 | 7.720 | -0.300 | -3.708% | 28.20万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.330 | 8.090 | 8.090 | 7.250 | 0.740 | 10.068% | 14.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.060 | 7.350 | 7.370 | 6.890 | 0.250 | 3.521% | 10.33万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.180 | 7.100 | 7.270 | 7.070 | -0.110 | -1.526% | 6.56万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.180 | 7.210 | 7.370 | 7.070 | -0.040 | -0.552% | 8.70万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.330 | 7.250 | 7.330 | 7.070 | -0.020 | -0.275% | 5.17万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.220 | 7.270 | 7.460 | 7.160 | 0.130 | 1.821% | 7.07万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.020 | 7.140 | 7.220 | 6.980 | 0.140 | 2.000% | 6.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.130 | 7.000 | 7.150 | 6.860 | -0.160 | -2.235% | 5.92万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.260 | 7.160 | 7.310 | 7.010 | -0.100 | -1.377% | 4.99万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.370 | 7.260 | 7.420 | 7.190 | -0.020 | -0.275% | 5.27万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.340 | 7.280 | 7.530 | 7.170 | -0.190 | -2.544% | 6.94万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.420 | 7.470 | 7.590 | 7.360 | 0.050 | 0.674% | 5.17万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.520 | 7.420 | 7.560 | 7.370 | -0.090 | -1.198% | 4.27万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.620 | 7.510 | 7.630 | 7.460 | -0.110 | -1.444% | 5.09万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.890 | 7.620 | 7.890 | 7.540 | -0.210 | -2.682% | 6.68万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.620 | 7.830 | 7.960 | 7.540 | 0.220 | 2.891% | 6.95万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.930 | 7.610 | 7.940 | 7.580 | -0.260 | -3.304% | 6.16万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.030 | 7.870 | 8.040 | 7.680 | -0.060 | -0.757% | 6.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.250 | 7.930 | 8.250 | 7.840 | -0.300 | -3.645% | 8.06万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.350 | 8.230 | 8.380 | 8.100 | -0.150 | -1.790% | 4.93万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.440 | 8.380 | 8.590 | 8.260 | 0.010 | 0.119% | 4.89万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.310 | 8.370 | 8.430 | 8.140 | 0.070 | 0.843% | 6.23万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.660 | 8.300 | 8.820 | 8.280 | -0.310 | -3.600% | 8.65万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.870 | 8.610 | 8.870 | 8.580 | -0.260 | -2.931% | 6.11万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.740 | 8.870 | 8.900 | 8.720 | 0.140 | 1.604% | 5.70万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.660 | 8.730 | 8.810 | 8.630 | 0.060 | 0.692% | 5.43万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.860 | 8.670 | 8.880 | 8.630 | -0.140 | -1.589% | 6.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.030 | 8.810 | 9.050 | 8.800 | -0.180 | -2.002% | 5.35万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.030 | 8.990 | 9.050 | 8.890 | 0.000 | 0.000% | 5.67万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.170 | 8.990 | 9.180 | 8.980 | -0.180 | -1.963% | 5.66万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.130 | 9.170 | 9.180 | 9.060 | 0.060 | 0.659% | 6.43万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.000 | 9.110 | 9.140 | 9.000 | 0.080 | 0.886% | 6.40万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.060 | 9.030 | 9.120 | 8.950 | -0.020 | -0.221% | 5.64万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.940 | 9.050 | 9.140 | 8.880 | 0.170 | 1.914% | 7.48万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.660 | 8.880 | 9.080 | 8.650 | 0.210 | 2.422% | 7.91万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.550 | 8.670 | 8.700 | 8.510 | 0.120 | 1.404% | 5.62万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.700 | 8.550 | 8.880 | 8.480 | -0.340 | -3.825% | 8.51万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.800 | 8.890 | 8.920 | 8.530 | 0.090 | 1.023% | 6.71万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.840 | 8.800 | 8.930 | 8.750 | 0.040 | 0.457% | 4.75万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.940 | 8.760 | 8.940 | 8.730 | -0.180 | -2.013% | 5.49万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.960 | 8.940 | 8.990 | 8.900 | -0.030 | -0.334% | 4.29万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.110 | 8.970 | 9.110 | 8.930 | -0.140 | -1.537% | 5.09万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.060 | 9.110 | 9.150 | 9.060 | 0.020 | 0.220% | 3.64万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.140 | 9.090 | 9.160 | 9.030 | 0.000 | 0.000% | 4.44万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.070 | 9.180 | 9.200 | 9.020 | 0.180 | 2.000% | 6.44万 | 0.59亿 | 1.240% |
| 2026-04-15 | 9.120 | 9.000 | 9.130 | 9.000 | 0.000 | 0.000% | 4.11万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.070 | 9.080 | 9.180 | 8.980 | 0.030 | 0.331% | 4.45万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.080 | 9.050 | 9.120 | 8.970 | 0.000 | 0.000% | 5.66万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.990 | 9.160 | 9.310 | 8.990 | 0.000 | 0.000% | 10.47万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.100 | 8.940 | 9.120 | 8.890 | 0.000 | 0.000% | 5.69万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.060 | 9.180 | 9.190 | 8.950 | 0.000 | 0.000% | 8.20万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.620 | 8.900 | 8.950 | 8.620 | 0.000 | 0.000% | 5.63万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.380 | 8.890 | 9.380 | 8.820 | 0.000 | 0.000% | 8.89万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.010 | 8.800 | 9.080 | 8.760 | 0.000 | 0.000% | 3.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.000 | 9.000 | 9.060 | 8.930 | 0.000 | 0.000% | 3.50万 | 0.00亿 | 0.000% |