恒尚节能（603137）历史行情

以下为恒尚节能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
2026-10-15	17.150	17.150	17.700	16.990	-0.550	-3.107%	5.70万	0.00亿	0.000%
2026-10-14	18.030	17.700	18.500	17.620	-0.330	-1.830%	6.07万	0.00亿	0.000%
2026-10-13	17.470	18.030	18.190	17.050	0.140	0.783%	7.42万	0.00亿	0.000%
2026-10-12	18.860	17.890	18.860	17.800	-0.760	-4.075%	8.40万	0.00亿	0.000%
2026-10-09	19.370	18.650	19.380	17.620	-0.910	-4.652%	17.88万	0.00亿	0.000%
2026-10-08	18.010	19.560	19.560	18.000	1.780	10.011%	7.30万	0.00亿	0.000%
2026-10-07	18.050	17.780	18.560	17.720	-0.200	-1.112%	507.69万	0.91亿	2.775%
2026-10-06	18.050	17.780	18.560	17.720	-0.200	-1.112%	507.69万	0.91亿	2.775%
2026-10-05	18.050	17.780	18.560	17.720	-0.200	-1.112%	507.69万	0.91亿	2.775%
2026-10-02	18.050	17.780	18.560	17.720	-0.200	-1.112%	507.69万	0.91亿	2.775%
2026-10-01	18.050	17.780	18.560	17.720	-0.200	-1.112%	507.69万	0.91亿	2.775%
2026-09-30	18.050	17.780	18.560	17.720	-0.200	-1.112%	5.08万	0.00亿	0.000%
2026-09-29	18.180	17.980	18.490	17.970	-0.410	-2.229%	5.92万	0.00亿	0.000%
2026-09-28	19.360	18.390	19.530	18.310	-1.240	-6.317%	9.00万	0.00亿	0.000%
2026-09-27	19.600	19.630	20.320	19.560	-0.430	-2.144%	1,020.49万	2.02亿	5.578%
2026-09-24	19.600	19.630	20.320	19.560	-0.430	-2.144%	10.20万	0.00亿	0.000%
2026-09-23	20.780	20.060	21.460	19.710	-0.640	-3.092%	16.80万	0.00亿	0.000%
2026-09-22	19.830	20.700	21.430	19.830	0.890	4.493%	22.78万	0.00亿	0.000%
2026-09-21	20.600	19.810	20.600	19.690	0.200	1.020%	10.46万	0.00亿	0.000%
2026-09-18	19.300	19.610	19.890	19.260	0.440	2.295%	8.44万	0.00亿	0.000%
2026-09-17	19.200	19.170	19.240	18.780	0.130	0.683%	6.11万	0.00亿	0.000%
2026-09-16	18.770	19.040	19.210	18.410	0.430	2.311%	6.76万	0.00亿	0.000%
2026-09-15	19.040	18.610	19.080	18.530	-0.380	-2.001%	5.69万	0.00亿	0.000%
2026-09-14	18.850	18.990	19.150	18.760	-0.010	-0.053%	5.40万	0.00亿	0.000%
2026-09-11	19.280	19.000	19.320	18.630	-0.340	-1.758%	8.64万	0.00亿	0.000%
2026-09-10	19.420	19.340	20.300	19.190	-0.270	-1.377%	8.21万	0.00亿	0.000%
2026-09-09	20.530	19.610	20.640	19.500	-0.830	-4.061%	11.81万	0.00亿	0.000%
2026-09-08	20.100	20.440	20.580	19.780	0.200	0.988%	10.36万	0.00亿	0.000%
2026-09-07	20.170	20.240	20.570	20.010	0.130	0.646%	8.41万	0.00亿	0.000%
2026-09-04	20.430	20.110	20.600	19.970	-0.290	-1.422%	9.01万	0.00亿	0.000%
2026-09-03	21.220	20.400	21.220	20.190	-0.400	-1.923%	10.98万	0.00亿	0.000%
2026-09-02	21.150	20.800	21.570	20.500	-1.250	-5.669%	16.75万	0.00亿	0.000%
2026-09-01	22.900	22.050	23.000	21.900	-0.400	-1.782%	15.18万	0.00亿	0.000%
2026-08-31	22.690	22.450	23.990	22.150	-0.300	-1.319%	19.24万	0.00亿	0.000%
2026-08-28	23.630	22.750	24.300	22.690	-1.690	-6.915%	24.23万	0.00亿	0.000%
2026-08-27	22.580	24.440	24.440	22.060	2.220	9.991%	18.89万	0.00亿	0.000%
2026-08-26	22.000	22.220	22.460	21.290	0.450	2.067%	14.92万	0.00亿	0.000%
2026-08-25	21.860	21.770	21.990	21.100	-0.200	-0.910%	13.71万	0.00亿	0.000%
2026-08-24	23.250	21.970	23.330	21.100	-1.420	-6.071%	18.29万	0.00亿	0.000%
2026-08-21	23.500	23.390	23.760	22.730	-0.490	-2.052%	14.83万	0.00亿	0.000%
2026-08-20	23.180	23.880	24.730	22.630	-0.210	-0.872%	20.79万	0.00亿	0.000%
2026-08-19	24.910	24.090	25.500	24.090	-2.680	-10.011%	17.26万	0.00亿	0.000%
2026-08-18	26.180	26.770	27.620	25.590	0.550	2.098%	27.02万	0.00亿	0.000%
2026-08-17	25.450	26.220	26.780	24.600	0.140	0.537%	27.78万	0.00亿	0.000%
2026-08-14	29.350	26.080	29.880	26.080	-2.900	-10.007%	33.97万	0.00亿	0.000%
2026-08-13	30.870	28.980	33.000	28.850	-2.220	-7.115%	37.00万	0.00亿	0.000%
2026-08-12	30.000	31.200	32.760	29.130	0.860	2.835%	42.66万	0.00亿	0.000%
2026-08-11	27.250	30.340	30.340	26.840	2.760	10.007%	34.10万	0.00亿	0.000%
2026-08-10	28.340	27.580	28.520	25.340	0.080	0.291%	37.21万	0.00亿	0.000%
2026-08-07	24.500	27.500	27.500	24.280	2.500	10.000%	24.80万	0.00亿	0.000%
2026-08-06	25.820	25.000	26.530	24.800	-1.170	-4.471%	26.24万	0.00亿	0.000%
2026-08-05	25.970	26.170	26.990	24.510	0.150	0.576%	34.75万	0.00亿	0.000%
2026-08-04	25.550	26.020	26.200	23.940	0.510	1.999%	33.35万	0.00亿	0.000%
2026-08-03	24.490	25.510	26.500	23.710	0.510	2.040%	33.16万	0.00亿	0.000%
2026-07-31	28.830	25.000	28.830	24.910	-1.210	-4.617%	47.27万	0.00亿	0.000%
2026-07-30	23.480	26.210	26.210	22.580	2.380	9.987%	31.65万	0.00亿	0.000%
2026-07-29	24.220	23.830	24.990	22.940	-1.660	-6.512%	30.66万	0.00亿	0.000%
2026-07-28	26.930	25.490	28.250	25.490	-2.830	-9.993%	26.67万	0.00亿	0.000%
2026-07-27	26.280	28.320	28.320	23.860	1.810	6.828%	30.54万	0.00亿	0.000%
2026-07-24	24.600	26.510	27.550	24.600	0.710	2.752%	30.05万	0.00亿	0.000%
2026-07-23	24.500	25.800	25.940	23.670	1.130	4.580%	32.37万	0.00亿	0.000%
2026-07-22	22.980	24.670	25.400	22.510	1.270	5.427%	34.50万	0.00亿	0.000%
2026-07-21	23.370	23.400	25.790	23.370	-2.570	-9.896%	40.05万	0.00亿	0.000%
2026-07-20	27.600	25.970	31.740	25.970	-2.880	-9.983%	42.59万	0.00亿	0.000%
2026-07-17	28.850	28.850	28.850	28.850	-3.200	-9.984%	2.31万	0.00亿	0.000%
2026-07-16	32.050	32.050	32.050	32.050	-3.560	-9.997%	2.71万	0.00亿	0.000%
2026-07-15	32.880	35.610	35.610	31.180	3.240	10.009%	30.74万	0.00亿	0.000%
2026-07-14	31.000	32.370	32.370	28.020	2.940	9.990%	36.92万	0.00亿	0.000%
2026-07-13	25.530	29.430	29.430	25.530	2.680	10.019%	27.76万	0.00亿	0.000%
2026-07-10	27.720	26.750	27.720	26.540	1.550	6.151%	38.70万	0.00亿	0.000%
2026-07-09	24.210	25.200	25.200	24.100	2.290	9.996%	13.20万	0.00亿	0.000%
2026-07-08	22.910	22.910	22.910	22.800	2.080	9.986%	46.71万	0.00亿	0.000%
2026-07-07	20.830	20.830	20.830	20.830	1.890	9.979%	0.73万	0.00亿	0.000%
2026-07-06	18.940	18.940	18.940	18.940	1.720	9.988%	0.72万	0.00亿	0.000%
2026-07-03	17.220	17.220	17.220	17.220	1.570	10.032%	0.61万	0.00亿	0.000%
2026-07-02	15.650	15.650	15.650	15.650	1.420	9.979%	0.36万	0.00亿	0.000%
2026-07-01	14.230	14.230	14.230	14.230	1.290	9.969%	0.51万	0.00亿	0.000%
2026-06-15	11.870	12.940	12.940	11.860	1.180	10.034%	2.71万	0.00亿	0.000%
2026-06-12	11.580	11.760	11.800	11.410	0.220	1.906%	1.88万	0.00亿	0.000%
2026-06-11	11.440	11.540	11.600	11.200	-0.010	-0.087%	1.08万	0.00亿	0.000%
2026-06-10	11.630	11.550	11.720	11.360	-0.120	-1.028%	1.25万	0.00亿	0.000%
2026-06-09	11.720	11.670	11.940	11.580	-0.090	-0.765%	1.20万	0.00亿	0.000%
2026-06-08	11.960	11.760	12.150	11.460	-0.390	-3.210%	1.77万	0.00亿	0.000%
2026-06-05	11.820	12.150	12.230	11.720	0.330	2.792%	2.15万	0.00亿	0.000%
2026-06-04	12.060	11.820	12.170	11.790	-0.330	-2.716%	1.31万	0.00亿	0.000%
2026-06-03	12.350	12.150	12.400	12.040	-0.190	-1.540%	1.63万	0.00亿	0.000%
2026-06-02	12.870	12.340	12.880	12.330	-0.540	-4.193%	1.83万	0.00亿	0.000%
2026-06-01	12.570	12.880	12.880	12.330	0.220	1.738%	1.80万	0.00亿	0.000%
2026-05-29	13.000	12.660	13.030	12.450	-0.370	-2.840%	1.90万	0.00亿	0.000%
2026-05-28	13.090	13.030	13.090	12.800	0.040	0.308%	1.62万	0.00亿	0.000%
2026-05-27	13.290	12.990	13.330	12.810	-0.320	-2.404%	1.96万	0.00亿	0.000%
2026-05-26	13.430	13.310	13.470	13.180	-0.220	-1.626%	2.88万	0.00亿	0.000%
2026-05-25	13.560	13.530	13.670	13.270	-0.060	-0.442%	2.56万	0.00亿	0.000%
2026-05-22	13.350	13.590	13.620	13.150	0.260	1.950%	2.25万	0.00亿	0.000%
2026-05-21	13.610	13.330	13.760	13.200	-0.400	-2.913%	2.39万	0.00亿	0.000%
2026-05-20	13.820	13.730	13.820	13.610	-0.090	-0.651%	1.49万	0.00亿	0.000%
2026-05-19	13.800	13.820	13.930	13.750	-0.030	-0.217%	1.64万	0.00亿	0.000%
2026-05-18	13.720	13.850	13.860	13.700	0.000	0.000%	2.34万	0.00亿	0.000%
2026-05-15	13.720	13.850	13.920	13.700	0.000	0.000%	2.65万	0.00亿	0.000%
2026-05-14	13.880	13.850	13.900	13.700	-0.040	-0.288%	1.97万	0.00亿	0.000%
2026-05-13	13.870	13.890	13.910	13.690	0.040	0.289%	1.91万	0.00亿	0.000%
2026-05-12	14.160	13.850	14.200	13.770	-0.290	-2.051%	2.07万	0.00亿	0.000%
2026-05-11	14.180	14.140	14.250	14.080	0.010	0.071%	2.22万	0.00亿	0.000%
2026-05-08	13.940	14.130	14.190	13.850	0.180	1.290%	2.21万	0.00亿	0.000%
2026-05-07	13.950	13.950	14.090	13.880	0.000	0.000%	2.47万	0.00亿	0.000%
2026-05-06	13.850	13.950	14.070	13.850	0.110	0.795%	3.03万	0.00亿	0.000%
2026-04-30	13.890	13.840	14.000	13.760	-0.040	-0.288%	2.13万	0.00亿	0.000%
2026-04-29	13.750	13.880	13.970	13.740	0.020	0.144%	2.82万	0.00亿	0.000%
2026-04-28	13.580	13.860	13.940	13.490	0.470	3.510%	4.54万	0.00亿	0.000%
2026-04-27	13.130	13.390	13.430	12.920	0.250	1.903%	3.17万	0.00亿	0.000%
2026-04-24	13.050	13.140	13.170	12.930	0.070	0.536%	2.71万	0.00亿	0.000%
2026-04-23	13.190	13.070	13.230	13.010	-0.150	-1.135%	1.78万	0.00亿	0.000%
2026-04-22	13.210	13.220	13.320	13.120	-0.030	-0.226%	1.89万	0.00亿	0.000%
2026-04-21	13.460	13.250	13.470	13.100	-0.210	-1.560%	2.27万	0.00亿	0.000%
2026-04-20	13.480	13.460	13.490	13.330	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-17	13.420	13.400	13.470	13.310	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-16	13.300	13.480	13.490	13.200	0.140	1.050%	1.90万	0.25亿	2.570%
2026-04-15	13.480	13.340	13.550	13.300	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-14	13.510	13.520	13.520	13.190	0.080	0.595%	2.11万	0.00亿	0.000%
2026-04-13	13.330	13.440	13.450	13.260	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-10	13.370	13.430	13.440	13.250	0.000	0.000%	1.43万	0.00亿	0.000%
2026-04-09	13.520	13.350	13.520	13.220	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-08	13.470	13.540	13.560	13.310	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-07	13.170	13.260	13.340	12.800	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-03	13.410	13.170	13.410	12.970	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-02	13.580	13.390	13.690	13.230	0.000	0.000%	2.16万	0.00亿	0.000%
2026-04-01	13.870	13.600	13.870	13.500	0.000	0.000%	1.78万	0.00亿	0.000%