恒林股份（603661）历史行情

以下为恒林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
2026-10-09	33.700	33.830	33.990	32.300	0.180	0.535%	253.31万	0.84亿	1.822%
2026-10-08	33.120	33.650	34.250	32.800	0.540	1.631%	2.39万	0.00亿	0.000%
2026-10-07	33.280	33.110	33.940	32.880	-0.290	-0.868%	188.36万	0.63亿	1.354%
2026-10-06	33.280	33.110	33.940	32.880	-0.290	-0.868%	188.36万	0.63亿	1.354%
2026-10-05	33.280	33.110	33.940	32.880	-0.290	-0.868%	188.36万	0.63亿	1.354%
2026-10-02	33.280	33.110	33.940	32.880	-0.290	-0.868%	188.36万	0.63亿	1.354%
2026-10-01	33.280	33.110	33.940	32.880	-0.290	-0.868%	188.36万	0.63亿	1.354%
2026-09-30	33.280	33.110	33.940	32.880	-0.290	-0.868%	1.88万	0.00亿	0.000%
2026-09-29	33.180	33.400	33.840	32.710	0.030	0.090%	2.33万	0.00亿	0.000%
2026-09-28	34.380	33.370	35.380	33.160	-1.320	-3.805%	3.03万	0.00亿	0.000%
2026-09-27	35.630	35.050	35.990	35.000	-0.580	-1.628%	309.82万	1.10亿	2.228%
2026-09-24	35.270	34.690	35.630	34.640	-0.580	-1.644%	3.10万	0.00亿	0.000%
2026-09-23	33.530	35.270	35.520	33.530	1.560	4.628%	5.56万	0.00亿	0.000%
2026-09-22	32.770	33.710	34.420	32.770	0.940	2.868%	3.65万	0.00亿	0.000%
2026-09-21	32.980	32.770	33.390	32.140	0.510	1.581%	3.19万	0.00亿	0.000%
2026-09-18	31.310	32.260	33.490	31.310	1.290	4.165%	5.07万	0.00亿	0.000%
2026-09-17	30.460	30.970	31.050	30.150	0.150	0.487%	2.18万	0.00亿	0.000%
2026-09-16	30.530	30.820	31.340	30.260	-0.060	-0.194%	2.93万	0.00亿	0.000%
2026-09-15	32.640	30.880	32.730	30.790	-2.040	-6.197%	7.34万	0.00亿	0.000%
2026-09-14	29.980	32.920	33.410	29.590	2.580	8.504%	10.21万	0.00亿	0.000%
2026-09-11	30.850	30.340	30.910	29.710	-0.500	-1.621%	1.86万	0.00亿	0.000%
2026-09-10	30.600	30.840	31.250	30.300	0.030	0.097%	1.91万	0.00亿	0.000%
2026-09-09	31.960	30.810	32.070	30.600	-1.330	-4.138%	3.04万	0.00亿	0.000%
2026-09-08	30.970	32.140	33.440	30.760	1.140	3.677%	3.97万	0.00亿	0.000%
2026-09-07	30.290	31.000	31.100	30.170	0.580	1.907%	1.87万	0.00亿	0.000%
2026-09-04	31.010	30.420	32.520	30.240	-0.700	-2.249%	2.65万	0.00亿	0.000%
2026-09-03	29.850	31.120	31.960	29.720	1.270	4.255%	2.87万	0.00亿	0.000%
2026-09-02	30.420	29.850	30.450	29.730	-0.800	-2.610%	1.17万	0.00亿	0.000%
2026-09-01	31.040	30.650	31.340	30.640	-0.720	-2.295%	1.40万	0.00亿	0.000%
2026-08-31	30.410	31.370	32.290	30.340	0.860	2.819%	2.70万	0.00亿	0.000%
2026-08-28	31.040	30.510	31.340	30.370	-0.630	-2.023%	1.83万	0.00亿	0.000%
2026-08-27	31.170	31.140	31.580	29.680	-0.370	-1.174%	3.49万	0.00亿	0.000%
2026-08-26	32.340	31.510	32.470	31.470	-0.870	-2.687%	1.71万	0.00亿	0.000%
2026-08-25	32.290	32.380	32.610	31.940	-0.070	-0.216%	1.34万	0.00亿	0.000%
2026-08-24	32.540	32.450	33.840	31.640	-0.190	-0.582%	1.77万	0.00亿	0.000%
2026-08-21	31.960	32.640	32.940	31.460	0.530	1.651%	1.55万	0.00亿	0.000%
2026-08-20	32.660	32.110	33.090	32.110	-0.390	-1.200%	1.77万	0.00亿	0.000%
2026-08-19	33.820	32.500	33.950	32.240	-1.610	-4.720%	2.76万	0.00亿	0.000%
2026-08-18	32.490	34.110	35.430	32.490	1.410	4.312%	4.62万	0.00亿	0.000%
2026-08-17	31.520	32.700	32.770	31.220	1.180	3.744%	4.05万	0.00亿	0.000%
2026-08-14	31.640	31.520	31.860	31.140	-0.020	-0.063%	1.11万	0.00亿	0.000%
2026-08-13	31.980	31.540	32.150	31.460	-0.440	-1.376%	1.81万	0.00亿	0.000%
2026-08-12	31.460	31.980	32.380	31.240	0.510	1.621%	1.95万	0.00亿	0.000%
2026-08-11	31.640	31.470	31.790	31.170	-0.320	-1.007%	1.43万	0.00亿	0.000%
2026-08-10	31.840	31.790	31.960	31.370	0.130	0.411%	1.90万	0.00亿	0.000%
2026-08-07	31.140	31.660	31.930	30.700	0.470	1.507%	2.15万	0.00亿	0.000%
2026-08-06	31.370	31.190	31.640	30.660	-0.340	-1.078%	2.20万	0.00亿	0.000%
2026-08-05	31.050	31.530	32.040	30.840	0.400	1.285%	4.04万	0.00亿	0.000%
2026-08-04	28.460	31.130	31.130	28.430	2.860	10.117%	3.02万	0.00亿	0.000%
2026-08-03	27.640	28.270	28.290	27.640	0.630	2.279%	1.43万	0.00亿	0.000%
2026-07-31	27.290	27.640	27.930	27.240	0.800	2.981%	2.25万	0.00亿	0.000%
2026-07-30	28.060	26.840	28.540	26.750	-1.400	-4.958%	2.44万	0.00亿	0.000%
2026-07-29	27.740	28.240	28.490	27.360	0.770	2.803%	2.47万	0.00亿	0.000%
2026-07-28	27.140	27.470	27.740	27.000	-0.070	-0.254%	1.62万	0.00亿	0.000%
2026-07-27	26.830	27.540	27.560	26.650	0.570	2.113%	1.44万	0.00亿	0.000%
2026-07-24	27.900	26.970	27.900	26.860	-0.970	-3.472%	1.57万	0.00亿	0.000%
2026-07-23	27.690	27.940	28.310	27.440	0.300	1.085%	2.31万	0.00亿	0.000%
2026-07-22	27.440	27.640	28.320	27.420	-0.280	-1.003%	2.63万	0.00亿	0.000%
2026-07-21	27.440	27.920	27.960	25.640	0.930	3.446%	4.31万	0.00亿	0.000%
2026-07-20	28.430	26.990	29.290	26.570	-1.410	-4.965%	3.48万	0.00亿	0.000%
2026-07-17	31.260	28.400	31.420	28.210	-2.980	-9.496%	3.86万	0.00亿	0.000%
2026-07-16	31.870	31.380	32.260	31.220	-0.710	-2.213%	2.68万	0.00亿	0.000%
2026-07-15	34.330	32.090	34.330	31.850	-2.160	-6.307%	3.79万	0.00亿	0.000%
2026-07-14	33.610	34.250	34.880	33.400	0.090	0.263%	4.16万	0.00亿	0.000%
2026-07-13	36.980	34.160	37.390	33.930	-3.580	-9.486%	6.55万	0.00亿	0.000%
2026-07-10	39.800	37.740	39.800	37.410	-2.200	-5.508%	6.40万	0.00亿	0.000%
2026-07-09	40.890	39.940	41.610	38.820	-2.370	-5.602%	10.35万	0.00亿	0.000%
2026-07-08	38.410	42.310	42.310	38.020	3.880	10.096%	12.40万	0.00亿	0.000%
2026-07-07	36.620	38.430	39.590	35.720	1.910	5.230%	5.26万	0.00亿	0.000%
2026-07-06	40.000	36.520	40.460	36.450	-2.920	-7.404%	5.80万	0.00亿	0.000%
2026-07-03	39.440	39.440	39.520	37.320	0.120	0.305%	8.09万	0.00亿	0.000%
2026-07-02	39.640	39.320	41.490	39.240	-1.720	-4.191%	6.09万	0.00亿	0.000%
2026-07-01	39.640	41.040	42.840	39.140	1.400	3.532%	8.05万	0.00亿	0.000%
2026-06-30	38.250	39.640	40.570	37.800	0.700	1.798%	7.83万	0.00亿	0.000%
2026-06-29	38.140	38.940	39.820	37.620	-0.760	-1.914%	8.22万	0.00亿	0.000%
2026-06-26	38.030	39.700	40.670	36.920	2.760	7.472%	14.25万	0.00亿	0.000%
2026-06-25	34.640	36.940	36.940	34.640	3.390	10.104%	4.37万	0.00亿	0.000%
2026-06-24	34.740	33.550	34.940	32.830	-1.640	-4.660%	6.54万	0.00亿	0.000%
2026-06-23	35.660	35.190	36.430	34.570	-0.180	-0.509%	8.70万	0.00亿	0.000%
2026-06-22	32.340	35.370	35.370	32.320	3.250	10.118%	7.72万	0.00亿	0.000%
2026-06-18	33.070	32.120	33.810	32.100	-1.160	-3.486%	5.28万	0.00亿	0.000%
2026-06-17	32.640	33.280	33.820	32.040	-0.040	-0.120%	6.55万	0.00亿	0.000%
2026-06-16	34.000	33.320	34.410	33.090	-0.900	-2.630%	7.17万	0.00亿	0.000%
2026-06-15	35.500	34.220	35.540	33.700	-0.860	-2.452%	5.02万	0.00亿	0.000%
2026-06-12	36.160	35.080	36.640	34.880	-0.730	-2.039%	4.74万	0.00亿	0.000%
2026-06-11	35.700	35.810	37.040	35.100	-0.580	-1.594%	7.85万	0.00亿	0.000%
2026-06-10	32.950	36.390	36.390	32.740	3.340	10.106%	6.47万	0.00亿	0.000%
2026-06-09	32.640	33.050	33.320	31.450	0.420	1.287%	4.68万	0.00亿	0.000%
2026-06-08	32.850	32.630	34.040	32.020	-1.690	-4.924%	4.75万	0.00亿	0.000%
2026-06-05	35.360	34.320	36.080	33.940	-1.730	-4.799%	7.64万	0.00亿	0.000%
2026-06-04	33.310	36.050	37.140	33.310	2.320	6.878%	10.60万	0.00亿	0.000%
2026-06-03	33.680	33.730	35.700	32.600	0.390	1.170%	6.98万	0.00亿	0.000%
2026-06-02	30.810	33.340	34.170	30.730	2.310	7.444%	7.90万	0.00亿	0.000%
2026-06-01	30.320	31.030	31.450	29.350	0.150	0.486%	6.76万	0.00亿	0.000%
2026-05-29	33.190	30.880	34.220	30.590	-1.710	-5.247%	9.00万	0.00亿	0.000%
2026-05-28	30.410	32.590	34.070	29.990	-0.770	-2.308%	11.44万	0.00亿	0.000%
2026-05-27	34.340	33.360	35.520	33.360	-3.750	-10.105%	4.78万	0.00亿	0.000%
2026-05-26	39.000	37.110	39.000	36.780	1.690	4.771%	14.69万	0.00亿	0.000%
2026-05-25	35.420	35.420	35.420	35.420	3.250	10.103%	1.37万	0.00亿	0.000%
2026-05-22	32.170	32.170	32.170	32.170	2.960	10.134%	1.80万	0.00亿	0.000%
2026-05-21	26.680	29.210	29.210	26.550	2.690	10.143%	3.97万	0.00亿	0.000%
2026-05-20	26.940	26.520	26.940	26.350	-0.460	-1.705%	0.84万	0.00亿	0.000%
2026-05-19	26.950	26.980	27.090	26.640	0.100	0.372%	0.76万	0.00亿	0.000%
2026-05-18	27.160	26.880	27.160	26.510	-0.290	-1.067%	1.03万	0.00亿	0.000%
2026-05-15	27.450	27.170	27.530	27.050	-0.360	-1.308%	1.36万	0.00亿	0.000%
2026-05-14	28.080	27.530	28.150	27.370	-0.410	-1.467%	1.03万	0.00亿	0.000%
2026-05-13	28.920	27.940	28.940	27.660	-0.990	-3.422%	2.78万	0.00亿	0.000%
2026-05-12	29.490	28.930	29.520	28.740	-0.530	-1.799%	0.96万	0.00亿	0.000%
2026-05-11	29.780	29.460	29.780	29.320	-0.320	-1.075%	1.54万	0.00亿	0.000%
2026-05-08	29.400	29.780	29.880	29.150	0.380	1.293%	1.36万	0.00亿	0.000%
2026-05-07	29.710	29.400	29.750	29.060	-0.370	-1.243%	1.94万	0.00亿	0.000%
2026-05-06	30.070	29.770	30.400	29.600	-0.400	-1.326%	2.73万	0.00亿	0.000%
2026-04-30	30.950	30.170	31.070	29.340	-1.570	-4.946%	3.88万	0.00亿	0.000%
2026-04-29	31.140	31.740	32.240	31.030	0.400	1.276%	1.85万	0.00亿	0.000%
2026-04-28	31.880	31.340	31.920	31.070	-0.310	-0.979%	1.05万	0.00亿	0.000%
2026-04-27	30.840	31.650	31.790	30.760	0.690	2.229%	0.97万	0.00亿	0.000%
2026-04-24	31.310	30.960	31.310	30.650	-0.360	-1.149%	1.01万	0.00亿	0.000%
2026-04-23	30.950	31.320	31.490	30.550	0.550	1.787%	0.90万	0.00亿	0.000%
2026-04-22	31.160	30.770	31.160	30.630	-0.290	-0.934%	0.67万	0.00亿	0.000%
2026-04-21	30.820	31.060	31.290	30.590	0.070	0.226%	0.86万	0.00亿	0.000%
2026-04-20	30.940	30.990	31.530	30.730	0.050	0.162%	0.82万	0.00亿	0.000%
2026-04-17	31.390	30.940	31.440	30.490	-0.450	-1.434%	0.85万	0.00亿	0.000%
2026-04-16	30.610	31.390	31.390	30.540	0.840	2.750%	0.75万	0.00亿	0.000%
2026-04-15	30.830	30.550	30.960	30.420	-0.180	-0.586%	0.55万	0.00亿	0.000%
2026-04-14	30.820	30.730	31.020	30.360	0.120	0.392%	0.57万	0.00亿	0.000%
2026-04-13	31.000	30.610	31.000	30.300	0.000	0.000%	0.72万	0.00亿	0.000%
2026-04-10	30.360	31.000	31.330	30.360	0.000	0.000%	0.88万	0.00亿	0.000%
2026-04-09	30.970	30.320	30.970	30.210	0.000	0.000%	0.98万	0.00亿	0.000%
2026-04-08	29.940	30.680	30.890	29.930	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-07	31.090	29.750	31.380	29.450	0.000	0.000%	1.96万	0.00亿	0.000%
2026-04-03	30.520	31.410	32.480	30.400	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-02	30.890	30.450	30.900	30.250	0.000	0.000%	0.78万	0.00亿	0.000%
2026-04-01	30.700	30.920	31.080	30.440	0.000	0.000%	0.90万	0.00亿	0.000%