恒通股份（603223）历史行情

以下为恒通股份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
2026-10-20	8.480	8.360	8.560	8.300	-0.120	-1.415%	849.38万	0.71亿	1.203%
2026-10-19	8.450	8.480	8.560	8.310	0.000	0.000%	5.77万	0.00亿	0.000%
2026-10-16	8.580	8.480	8.610	8.400	0.010	0.118%	5.88万	0.00亿	0.000%
2026-10-15	8.800	8.470	8.850	8.430	-0.530	-5.889%	12.29万	0.00亿	0.000%
2026-10-14	9.180	9.000	9.210	8.980	-0.180	-1.961%	5.75万	0.00亿	0.000%
2026-10-13	9.140	9.180	9.240	8.990	0.020	0.218%	6.37万	0.00亿	0.000%
2026-10-12	9.240	9.160	9.290	9.080	-0.080	-0.866%	6.43万	0.00亿	0.000%
2026-10-09	9.270	9.240	9.300	8.980	-0.030	-0.324%	9.11万	0.00亿	0.000%
2026-10-08	9.450	9.270	9.620	9.240	-0.120	-1.278%	8.65万	0.00亿	0.000%
2026-10-07	9.410	9.390	9.490	9.330	0.000	0.000%	442.13万	0.42亿	0.626%
2026-10-06	9.410	9.390	9.490	9.330	0.000	0.000%	442.13万	0.42亿	0.626%
2026-10-05	9.410	9.390	9.490	9.330	0.000	0.000%	442.13万	0.42亿	0.626%
2026-10-02	9.410	9.390	9.490	9.330	0.000	0.000%	442.13万	0.42亿	0.626%
2026-10-01	9.410	9.390	9.490	9.330	0.000	0.000%	442.13万	0.42亿	0.626%
2026-09-30	9.410	9.390	9.490	9.330	0.000	0.000%	4.42万	0.00亿	0.000%
2026-09-29	9.400	9.390	9.450	9.300	0.010	0.107%	4.78万	0.00亿	0.000%
2026-09-28	9.890	9.380	9.890	9.290	-0.450	-4.578%	10.74万	0.00亿	0.000%
2026-09-27	10.000	9.900	10.060	9.830	-0.110	-1.099%	468.06万	0.46亿	0.663%
2026-09-24	9.930	9.830	9.990	9.760	-0.110	-1.107%	4.68万	0.00亿	0.000%
2026-09-23	9.990	9.940	9.990	9.900	-0.050	-0.501%	3.26万	0.00亿	0.000%
2026-09-22	10.060	9.990	10.060	9.900	-0.060	-0.597%	5.24万	0.00亿	0.000%
2026-09-21	9.920	10.050	10.080	9.920	0.100	1.005%	5.03万	0.00亿	0.000%
2026-09-18	9.770	9.950	10.020	9.720	0.250	2.577%	7.21万	0.00亿	0.000%
2026-09-17	9.740	9.700	9.780	9.590	-0.070	-0.716%	4.75万	0.00亿	0.000%
2026-09-16	9.740	9.770	9.830	9.640	0.040	0.411%	6.02万	0.00亿	0.000%
2026-09-15	9.720	9.730	9.870	9.670	0.020	0.206%	5.07万	0.00亿	0.000%
2026-09-14	9.860	9.710	9.980	9.700	-0.220	-2.216%	8.65万	0.00亿	0.000%
2026-09-11	10.150	9.930	10.170	9.850	-0.220	-2.167%	9.84万	0.00亿	0.000%
2026-09-10	10.230	10.150	10.370	10.060	-0.050	-0.490%	7.20万	0.00亿	0.000%
2026-09-09	10.210	10.200	10.340	10.030	-0.060	-0.585%	12.05万	0.00亿	0.000%
2026-09-08	10.570	10.260	10.580	10.040	-0.290	-2.749%	17.27万	0.00亿	0.000%
2026-09-07	10.220	10.550	10.630	10.030	0.330	3.229%	15.52万	0.00亿	0.000%
2026-09-04	10.340	10.220	10.520	10.180	-0.120	-1.161%	8.69万	0.00亿	0.000%
2026-09-03	10.120	10.340	10.600	10.120	0.230	2.275%	13.09万	0.00亿	0.000%
2026-09-02	10.260	10.110	10.330	10.110	-0.140	-1.366%	5.64万	0.00亿	0.000%
2026-09-01	10.330	10.250	10.430	10.210	-0.060	-0.582%	7.02万	0.00亿	0.000%
2026-08-31	10.430	10.310	10.480	10.210	-0.050	-0.483%	7.09万	0.00亿	0.000%
2026-08-28	10.260	10.360	10.510	10.250	0.110	1.073%	5.44万	0.00亿	0.000%
2026-08-27	10.220	10.250	10.320	10.190	-0.030	-0.292%	3.79万	0.00亿	0.000%
2026-08-26	10.140	10.280	10.330	10.030	0.140	1.381%	6.45万	0.00亿	0.000%
2026-08-25	10.260	10.140	10.260	9.960	-0.120	-1.170%	6.55万	0.00亿	0.000%
2026-08-24	10.410	10.260	10.420	10.150	-0.130	-1.251%	6.27万	0.00亿	0.000%
2026-08-21	10.430	10.390	10.530	10.310	-0.040	-0.384%	6.16万	0.00亿	0.000%
2026-08-20	10.380	10.430	10.570	10.310	0.100	0.968%	6.34万	0.00亿	0.000%
2026-08-19	10.870	10.330	10.910	10.310	-0.640	-5.834%	9.50万	0.00亿	0.000%
2026-08-18	11.020	10.970	11.090	10.720	0.020	0.183%	8.07万	0.00亿	0.000%
2026-08-17	10.730	10.950	11.000	10.710	0.220	2.050%	7.98万	0.00亿	0.000%
2026-08-14	10.630	10.730	10.940	10.510	0.110	1.036%	10.83万	0.00亿	0.000%
2026-08-13	10.840	10.620	10.940	10.610	-0.220	-2.030%	7.37万	0.00亿	0.000%
2026-08-12	10.640	10.840	11.010	10.620	0.130	1.214%	8.48万	0.00亿	0.000%
2026-08-11	10.650	10.710	10.770	10.500	-0.020	-0.186%	9.38万	0.00亿	0.000%
2026-08-10	10.910	10.730	10.910	10.570	-0.140	-1.288%	9.66万	0.00亿	0.000%
2026-08-07	11.000	10.870	11.000	10.680	-0.100	-0.912%	8.16万	0.00亿	0.000%
2026-08-06	10.830	10.970	11.140	10.750	0.130	1.199%	9.60万	0.00亿	0.000%
2026-08-05	10.690	10.840	10.920	10.630	0.160	1.498%	10.71万	0.00亿	0.000%
2026-08-04	10.240	10.680	10.680	10.200	0.440	4.297%	13.24万	0.00亿	0.000%
2026-08-03	10.300	10.240	10.680	10.130	-0.060	-0.583%	12.72万	0.00亿	0.000%
2026-07-31	9.920	10.300	10.530	9.910	0.630	6.515%	17.30万	0.00亿	0.000%
2026-07-30	10.160	9.670	10.250	9.630	-0.490	-4.823%	15.83万	0.00亿	0.000%
2026-07-29	10.190	10.160	10.380	9.940	0.080	0.794%	10.28万	0.00亿	0.000%
2026-07-28	10.130	10.080	10.460	10.020	-0.150	-1.466%	8.90万	0.00亿	0.000%
2026-07-27	10.200	10.230	10.240	9.880	0.050	0.491%	9.49万	0.00亿	0.000%
2026-07-24	10.470	10.180	10.520	10.170	-0.170	-1.643%	10.45万	0.00亿	0.000%
2026-07-23	10.130	10.350	10.400	10.110	0.150	1.471%	11.11万	0.00亿	0.000%
2026-07-22	10.520	10.200	10.660	10.090	-0.360	-3.409%	13.78万	0.00亿	0.000%
2026-07-21	10.780	10.560	11.170	10.080	-0.210	-1.950%	20.77万	0.00亿	0.000%
2026-07-20	11.430	10.770	11.870	10.530	-0.290	-2.622%	23.23万	0.00亿	0.000%
2026-07-17	11.200	11.060	11.680	10.960	-0.140	-1.250%	23.51万	0.00亿	0.000%
2026-07-16	11.620	11.200	11.860	11.100	-0.710	-5.961%	18.20万	0.00亿	0.000%
2026-07-15	12.040	11.910	12.440	11.760	-0.420	-3.406%	21.50万	0.00亿	0.000%
2026-07-14	12.570	12.330	12.690	12.200	-0.150	-1.202%	25.81万	0.00亿	0.000%
2026-07-13	14.870	12.480	14.870	12.340	-1.170	-8.571%	60.87万	0.00亿	0.000%
2026-07-10	12.460	13.650	13.650	12.330	1.250	10.081%	14.92万	0.00亿	0.000%
2026-07-09	12.490	12.400	12.710	11.940	-0.020	-0.161%	29.10万	0.00亿	0.000%
2026-07-08	13.040	12.420	13.040	12.330	-0.620	-4.755%	32.42万	0.00亿	0.000%
2026-07-07	13.700	13.040	14.110	12.890	-1.290	-9.002%	44.31万	0.00亿	0.000%
2026-07-06	14.420	14.330	15.280	13.780	0.250	1.776%	42.82万	0.00亿	0.000%
2026-07-03	13.390	14.080	14.360	13.390	0.690	5.153%	34.28万	0.00亿	0.000%
2026-07-02	13.030	13.390	13.970	12.930	0.100	0.752%	27.72万	0.00亿	0.000%
2026-07-01	12.930	13.290	13.400	12.760	0.310	2.388%	24.13万	0.00亿	0.000%
2026-06-30	12.430	12.980	13.000	12.080	0.540	4.341%	23.22万	0.00亿	0.000%
2026-06-29	11.910	12.440	12.650	11.630	0.520	4.362%	28.37万	0.00亿	0.000%
2026-06-26	11.840	11.920	12.190	11.760	0.030	0.252%	28.46万	0.00亿	0.000%
2026-06-25	11.390	11.890	12.540	11.240	0.500	4.390%	44.73万	0.00亿	0.000%
2026-06-24	10.890	11.390	11.430	10.530	0.470	4.304%	25.92万	0.00亿	0.000%
2026-06-23	10.340	10.920	11.090	10.190	0.620	6.019%	27.41万	0.00亿	0.000%
2026-06-22	10.680	10.300	10.910	10.190	0.210	2.081%	33.08万	0.00亿	0.000%
2026-06-18	9.130	10.090	10.090	9.080	0.920	10.033%	15.46万	0.00亿	0.000%
2026-06-17	9.270	9.170	9.450	9.140	-0.160	-1.715%	9.84万	0.00亿	0.000%
2026-06-16	9.440	9.330	9.480	9.130	-0.110	-1.165%	13.34万	0.00亿	0.000%
2026-06-15	9.230	9.440	9.530	9.150	0.260	2.832%	14.68万	0.00亿	0.000%
2026-06-12	9.000	9.180	9.520	9.000	0.190	2.113%	11.42万	0.00亿	0.000%
2026-06-11	8.920	8.990	9.150	8.890	0.000	0.000%	8.33万	0.00亿	0.000%
2026-06-10	9.020	8.990	9.110	8.840	-0.080	-0.882%	6.26万	0.00亿	0.000%
2026-06-09	9.090	9.070	9.230	8.860	0.020	0.221%	9.30万	0.00亿	0.000%
2026-06-08	9.230	9.050	9.320	8.890	-0.300	-3.209%	10.00万	0.00亿	0.000%
2026-06-05	9.460	9.350	9.550	9.240	-0.140	-1.475%	8.30万	0.00亿	0.000%
2026-06-04	9.570	9.490	9.740	9.380	-0.140	-1.454%	9.02万	0.00亿	0.000%
2026-06-03	9.710	9.630	9.840	9.560	-0.110	-1.129%	11.28万	0.00亿	0.000%
2026-06-02	10.170	9.740	10.170	9.710	-0.170	-1.715%	14.85万	0.00亿	0.000%
2026-06-01	9.880	9.910	10.430	9.770	0.140	1.433%	17.47万	0.00亿	0.000%
2026-05-29	10.260	9.770	10.320	9.680	-0.410	-4.028%	17.17万	0.00亿	0.000%
2026-05-28	10.340	10.180	10.580	9.930	-0.100	-0.973%	22.54万	0.00亿	0.000%
2026-05-27	11.410	10.280	11.840	10.280	-1.160	-10.140%	34.60万	0.00亿	0.000%
2026-05-26	11.180	11.440	11.480	11.090	0.260	2.326%	28.87万	0.00亿	0.000%
2026-05-25	10.850	11.180	11.630	10.840	0.620	5.871%	43.46万	0.00亿	0.000%
2026-05-22	9.580	10.560	10.560	9.520	0.970	10.115%	33.74万	0.00亿	0.000%
2026-05-21	9.740	9.590	9.910	9.570	-0.160	-1.641%	10.47万	0.00亿	0.000%
2026-05-20	9.510	9.750	9.940	9.510	0.240	2.524%	14.51万	0.00亿	0.000%
2026-05-19	9.460	9.510	9.640	9.390	0.020	0.211%	9.19万	0.00亿	0.000%
2026-05-18	8.980	9.490	9.540	8.940	0.470	5.211%	17.38万	0.00亿	0.000%
2026-05-15	8.960	9.020	9.040	8.800	0.060	0.670%	6.66万	0.00亿	0.000%
2026-05-14	8.950	8.960	9.120	8.750	0.040	0.448%	8.06万	0.00亿	0.000%
2026-05-13	8.980	8.920	9.050	8.890	-0.120	-1.327%	7.01万	0.00亿	0.000%
2026-05-12	9.190	9.040	9.240	8.970	-0.130	-1.418%	6.60万	0.00亿	0.000%
2026-05-11	9.420	9.170	9.420	9.120	-0.250	-2.654%	10.99万	0.00亿	0.000%
2026-05-08	8.920	9.420	9.600	8.880	0.510	5.724%	21.44万	0.00亿	0.000%
2026-05-07	9.040	8.910	9.110	8.870	-0.180	-1.980%	7.59万	0.00亿	0.000%
2026-05-06	8.980	9.090	9.210	8.890	0.200	2.250%	12.57万	0.00亿	0.000%
2026-04-30	8.970	8.890	8.980	8.850	-0.060	-0.670%	5.12万	0.00亿	0.000%
2026-04-29	8.770	8.950	8.970	8.730	0.120	1.359%	6.49万	0.00亿	0.000%
2026-04-28	8.860	8.830	8.940	8.760	-0.040	-0.451%	7.82万	0.00亿	0.000%
2026-04-27	8.860	8.870	8.890	8.720	0.030	0.339%	6.41万	0.00亿	0.000%
2026-04-24	9.110	8.840	9.130	8.790	-0.300	-3.282%	9.96万	0.00亿	0.000%
2026-04-23	8.960	9.140	9.360	8.900	0.000	0.000%	16.27万	0.00亿	0.000%
2026-04-22	8.960	8.970	9.050	8.790	0.000	0.000%	10.76万	0.00亿	0.000%
2026-04-21	8.590	8.990	9.050	8.510	0.370	4.292%	18.79万	0.00亿	0.000%
2026-04-20	8.910	8.620	8.910	8.460	0.000	0.000%	15.35万	0.00亿	0.000%
2026-04-17	8.530	8.690	8.770	8.460	0.000	0.000%	12.50万	0.00亿	0.000%
2026-04-16	8.350	8.540	8.570	8.300	0.230	2.770%	9.34万	0.80亿	1.320%
2026-04-15	8.200	8.310	8.320	8.170	0.000	0.000%	6.18万	0.00亿	0.000%
2026-04-14	8.200	8.190	8.220	8.110	-0.010	-0.122%	3.75万	0.00亿	0.000%
2026-04-13	8.250	8.200	8.300	8.150	0.000	0.000%	6.17万	0.00亿	0.000%
2026-04-10	8.250	8.230	8.300	8.210	0.000	0.000%	6.69万	0.00亿	0.000%
2026-04-09	8.490	8.260	8.510	8.230	0.000	0.000%	8.73万	0.00亿	0.000%
2026-04-08	8.320	8.500	8.510	8.320	0.000	0.000%	6.16万	0.00亿	0.000%
2026-04-07	8.160	8.360	8.400	8.110	0.000	0.000%	6.64万	0.00亿	0.000%
2026-04-03	8.290	8.180	8.390	8.170	0.000	0.000%	7.39万	0.00亿	0.000%
2026-04-02	8.350	8.340	8.470	8.290	0.000	0.000%	4.90万	0.00亿	0.000%
2026-04-01	8.340	8.390	8.420	8.280	0.000	0.000%	5.73万	0.00亿	0.000%