恒润股份（603985）历史行情

以下为恒润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	16.300	15.980	16.450	15.240	-0.560	-3.386%	11.16万	0.00亿	0.000%
2026-10-08	16.940	16.540	17.440	16.500	-0.440	-2.591%	8.25万	0.00亿	0.000%
2026-10-07	17.090	16.980	17.180	16.590	0.190	1.132%	924.26万	1.56亿	2.097%
2026-10-06	17.090	16.980	17.180	16.590	0.190	1.132%	924.26万	1.56亿	2.097%
2026-10-05	17.090	16.980	17.180	16.590	0.190	1.132%	924.26万	1.56亿	2.097%
2026-10-02	17.090	16.980	17.180	16.590	0.190	1.132%	924.26万	1.56亿	2.097%
2026-10-01	17.090	16.980	17.180	16.590	0.190	1.132%	924.26万	1.56亿	2.097%
2026-09-30	17.090	16.980	17.180	16.590	0.190	1.132%	9.24万	0.00亿	0.000%
2026-09-29	15.860	16.790	17.090	15.820	0.810	5.069%	13.63万	0.00亿	0.000%
2026-09-28	16.700	15.980	16.750	15.710	-0.770	-4.597%	8.47万	0.00亿	0.000%
2026-09-27	16.900	16.750	17.180	16.730	-0.320	-1.875%	606.40万	1.03亿	1.376%
2026-09-24	16.900	16.750	17.180	16.730	-0.320	-1.875%	6.06万	0.00亿	0.000%
2026-09-23	17.180	17.070	17.260	16.860	-0.080	-0.466%	7.00万	0.00亿	0.000%
2026-09-22	17.040	17.150	17.530	17.040	0.210	1.240%	11.09万	0.00亿	0.000%
2026-09-21	17.000	16.940	17.170	16.860	-0.060	-0.353%	6.20万	0.00亿	0.000%
2026-09-18	16.770	17.000	17.100	16.670	0.380	2.286%	9.23万	0.00亿	0.000%
2026-09-17	16.700	16.620	17.280	16.470	-0.230	-1.365%	8.27万	0.00亿	0.000%
2026-09-16	16.690	16.850	17.080	16.550	0.120	0.717%	6.54万	0.00亿	0.000%
2026-09-15	16.570	16.730	16.960	16.500	0.050	0.300%	5.86万	0.00亿	0.000%
2026-09-14	16.660	16.680	16.900	16.460	-0.050	-0.299%	4.67万	0.00亿	0.000%
2026-09-11	16.750	16.730	16.900	16.350	-0.320	-1.877%	7.01万	0.00亿	0.000%
2026-09-10	17.090	17.050	17.340	16.930	-0.140	-0.814%	5.68万	0.00亿	0.000%
2026-09-09	17.330	17.190	17.580	17.060	-0.120	-0.693%	7.03万	0.00亿	0.000%
2026-09-08	17.600	17.310	17.870	17.220	-0.290	-1.648%	8.72万	0.00亿	0.000%
2026-09-07	17.840	17.600	18.030	17.550	-0.160	-0.901%	8.86万	0.00亿	0.000%
2026-09-04	18.200	17.760	18.470	17.670	-0.210	-1.169%	11.95万	0.00亿	0.000%
2026-09-03	17.960	17.970	18.160	17.620	0.160	0.898%	9.67万	0.00亿	0.000%
2026-09-02	17.420	17.810	18.000	17.380	0.120	0.678%	10.07万	0.00亿	0.000%
2026-09-01	17.970	17.690	18.180	17.460	-0.280	-1.558%	12.95万	0.00亿	0.000%
2026-08-31	16.430	17.970	18.090	16.410	1.290	7.734%	16.17万	0.00亿	0.000%
2026-08-28	16.890	16.680	17.680	16.660	-0.190	-1.126%	11.24万	0.00亿	0.000%
2026-08-27	16.250	16.870	17.090	16.200	0.640	3.943%	11.41万	0.00亿	0.000%
2026-08-26	16.510	16.230	16.520	15.980	-0.170	-1.037%	6.49万	0.00亿	0.000%
2026-08-25	16.070	16.400	16.500	15.760	0.140	0.861%	7.17万	0.00亿	0.000%
2026-08-24	16.650	16.260	16.850	15.970	-0.510	-3.041%	8.20万	0.00亿	0.000%
2026-08-21	16.590	16.770	16.900	16.310	-0.010	-0.060%	7.31万	0.00亿	0.000%
2026-08-20	17.210	16.780	17.350	16.580	-0.090	-0.533%	8.89万	0.00亿	0.000%
2026-08-19	17.960	16.870	18.050	16.820	-1.460	-7.965%	13.63万	0.00亿	0.000%
2026-08-18	18.580	18.330	18.760	18.080	-0.350	-1.874%	12.50万	0.00亿	0.000%
2026-08-17	18.100	18.680	18.710	17.650	0.590	3.261%	19.97万	0.00亿	0.000%
2026-08-14	17.160	18.090	18.290	16.960	1.030	6.038%	17.99万	0.00亿	0.000%
2026-08-13	17.600	17.060	17.880	17.050	-0.170	-0.987%	15.00万	0.00亿	0.000%
2026-08-12	17.080	17.230	17.340	16.900	0.390	2.316%	9.15万	0.00亿	0.000%
2026-08-11	17.050	16.840	17.180	16.650	-0.210	-1.232%	7.24万	0.00亿	0.000%
2026-08-10	17.000	17.050	17.300	16.710	0.210	1.247%	11.40万	0.00亿	0.000%
2026-08-07	16.790	16.840	16.880	16.230	0.250	1.507%	11.26万	0.00亿	0.000%
2026-08-06	16.560	16.590	16.860	16.330	-0.010	-0.060%	11.73万	0.00亿	0.000%
2026-08-05	16.130	16.600	16.750	16.130	0.360	2.217%	14.26万	0.00亿	0.000%
2026-08-04	15.650	16.240	16.460	15.650	0.730	4.707%	16.12万	0.00亿	0.000%
2026-08-03	14.950	15.510	15.700	14.950	0.290	1.905%	18.11万	0.00亿	0.000%
2026-07-31	14.650	15.220	15.520	14.630	1.110	7.867%	23.99万	0.00亿	0.000%
2026-07-30	14.800	14.110	15.100	14.080	-0.830	-5.556%	13.53万	0.00亿	0.000%
2026-07-29	14.800	14.940	15.260	14.470	-0.160	-1.060%	13.90万	0.00亿	0.000%
2026-07-28	15.400	15.100	16.000	14.900	-0.650	-4.127%	14.20万	0.00亿	0.000%
2026-07-27	15.250	15.750	15.750	15.110	0.390	2.539%	12.35万	0.00亿	0.000%
2026-07-24	15.690	15.360	15.940	15.320	-0.630	-3.940%	9.27万	0.00亿	0.000%
2026-07-23	15.600	15.990	16.370	15.420	0.280	1.782%	14.31万	0.00亿	0.000%
2026-07-22	15.800	15.710	16.750	15.570	-0.240	-1.505%	16.69万	0.00亿	0.000%
2026-07-21	15.720	15.950	16.060	14.190	0.180	1.141%	22.82万	0.00亿	0.000%
2026-07-20	16.350	15.770	16.980	15.390	-0.330	-2.050%	19.20万	0.00亿	0.000%
2026-07-17	17.710	16.100	17.980	16.100	-1.790	-10.006%	20.57万	0.00亿	0.000%
2026-07-16	18.510	17.890	18.660	17.770	-1.070	-5.643%	14.96万	0.00亿	0.000%
2026-07-15	18.970	18.960	19.800	18.740	-1.120	-5.578%	15.73万	0.00亿	0.000%
2026-07-14	19.770	20.080	20.390	19.120	0.310	1.568%	11.36万	0.00亿	0.000%
2026-07-13	21.090	19.770	21.600	19.620	-1.610	-7.530%	14.39万	0.00亿	0.000%
2026-07-10	21.270	21.380	22.680	20.900	0.110	0.517%	16.37万	0.00亿	0.000%
2026-07-09	21.350	21.270	21.570	20.300	0.350	1.673%	13.35万	0.00亿	0.000%
2026-07-08	21.560	20.920	22.680	20.700	-0.790	-3.639%	15.85万	0.00亿	0.000%
2026-07-07	22.370	21.710	23.290	21.370	-0.620	-2.777%	15.64万	0.00亿	0.000%
2026-07-06	23.090	22.330	23.780	22.200	-0.440	-1.932%	15.58万	0.00亿	0.000%
2026-07-03	23.550	22.770	23.600	22.500	-0.950	-4.005%	19.54万	0.00亿	0.000%
2026-07-02	24.810	23.720	25.080	23.600	-1.440	-5.723%	20.26万	0.00亿	0.000%
2026-07-01	25.000	25.160	25.380	24.500	1.140	4.746%	29.78万	0.00亿	0.000%
2026-06-30	21.610	24.020	24.020	21.560	2.180	9.982%	14.67万	0.00亿	0.000%
2026-06-29	22.840	21.840	23.210	21.700	-1.080	-4.712%	18.00万	0.00亿	0.000%
2026-06-26	23.030	22.920	23.860	22.690	-0.330	-1.419%	13.67万	0.00亿	0.000%
2026-06-25	23.330	23.250	24.200	22.840	-0.230	-0.980%	17.11万	0.00亿	0.000%
2026-06-24	23.800	23.480	23.900	22.950	-0.320	-1.345%	13.40万	0.00亿	0.000%
2026-06-23	24.450	23.800	25.040	23.680	-0.680	-2.778%	15.38万	0.00亿	0.000%
2026-06-22	25.200	24.480	25.220	24.150	-0.790	-3.126%	19.54万	0.00亿	0.000%
2026-06-18	25.180	25.270	25.750	25.010	0.020	0.079%	16.96万	0.00亿	0.000%
2026-06-17	24.430	25.250	25.340	24.300	0.640	2.601%	17.42万	0.00亿	0.000%
2026-06-16	24.460	24.610	24.970	24.020	0.160	0.654%	17.32万	0.00亿	0.000%
2026-06-15	23.580	24.450	24.510	23.440	0.860	3.646%	17.74万	0.00亿	0.000%
2026-06-12	23.650	23.590	24.300	23.390	0.330	1.419%	17.17万	0.00亿	0.000%
2026-06-11	21.820	23.260	23.810	21.370	1.200	5.440%	26.36万	0.00亿	0.000%
2026-06-10	21.980	22.060	22.490	21.560	-0.170	-0.765%	14.27万	0.00亿	0.000%
2026-06-09	22.800	22.230	22.900	21.960	-0.200	-0.892%	13.24万	0.00亿	0.000%
2026-06-08	22.260	22.430	23.550	22.020	-0.970	-4.145%	16.20万	0.00亿	0.000%
2026-06-05	24.000	23.400	24.350	23.290	-0.630	-2.622%	19.61万	0.00亿	0.000%
2026-06-04	22.750	24.030	24.660	22.600	1.210	5.302%	28.37万	0.00亿	0.000%
2026-06-03	22.500	22.820	23.960	22.480	0.120	0.529%	15.45万	0.00亿	0.000%
2026-06-02	22.970	22.700	23.100	22.260	-0.270	-1.175%	11.94万	0.00亿	0.000%
2026-06-01	23.500	22.970	23.760	22.870	-0.630	-2.669%	13.87万	0.00亿	0.000%
2026-05-29	24.200	23.600	24.950	23.500	-0.650	-2.680%	15.26万	0.00亿	0.000%
2026-05-28	23.670	24.250	24.400	23.300	0.540	2.278%	16.57万	0.00亿	0.000%
2026-05-27	24.100	23.710	24.440	23.520	-0.450	-1.863%	16.37万	0.00亿	0.000%
2026-05-26	24.320	24.160	24.850	23.410	-0.370	-1.508%	25.22万	0.00亿	0.000%
2026-05-25	26.220	24.530	26.330	24.190	-1.420	-5.472%	32.15万	0.00亿	0.000%
2026-05-22	25.420	25.950	26.230	25.320	1.000	4.008%	27.09万	0.00亿	0.000%
2026-05-21	26.440	24.950	26.880	24.840	-1.830	-6.833%	37.89万	0.00亿	0.000%
2026-05-20	26.660	26.780	28.390	25.940	-0.140	-0.520%	44.73万	0.00亿	0.000%
2026-05-19	27.470	26.920	27.540	26.490	-0.560	-2.038%	24.91万	0.00亿	0.000%
2026-05-18	26.990	27.480	28.230	26.880	0.490	1.815%	37.66万	0.00亿	0.000%
2026-05-15	25.940	26.990	28.030	25.710	0.550	2.080%	42.12万	0.00亿	0.000%
2026-05-14	27.690	26.440	27.740	26.160	-1.190	-4.307%	32.69万	0.00亿	0.000%
2026-05-13	25.740	27.630	27.840	25.650	1.540	5.903%	42.97万	0.00亿	0.000%
2026-05-12	27.780	26.090	27.810	25.840	-1.680	-6.050%	46.92万	0.00亿	0.000%
2026-05-11	29.040	27.770	29.220	27.290	-0.830	-2.902%	41.04万	0.00亿	0.000%
2026-05-08	28.540	28.600	29.220	28.400	-0.440	-1.515%	37.53万	0.00亿	0.000%
2026-05-07	28.570	29.040	29.540	28.010	0.370	1.291%	53.77万	0.00亿	0.000%
2026-05-06	26.560	28.670	28.670	26.490	2.610	10.015%	59.26万	0.00亿	0.000%
2026-04-30	26.440	26.060	27.260	25.940	-0.850	-3.159%	50.00万	0.00亿	0.000%
2026-04-29	27.190	26.910	29.510	26.730	-0.550	-2.003%	82.30万	0.00亿	0.000%
2026-04-28	26.040	27.460	27.600	25.940	1.130	4.292%	51.97万	0.00亿	0.000%
2026-04-27	24.990	26.330	26.830	24.990	1.040	4.112%	55.03万	0.00亿	0.000%
2026-04-24	24.010	25.290	25.670	22.780	0.930	3.818%	63.66万	0.00亿	0.000%
2026-04-23	24.910	24.360	26.390	24.330	-1.050	-4.132%	58.70万	0.00亿	0.000%
2026-04-22	23.810	25.410	25.410	23.440	1.360	5.655%	63.92万	0.00亿	0.000%
2026-04-21	23.610	24.050	24.530	22.440	0.030	0.125%	59.07万	0.00亿	0.000%
2026-04-20	23.930	24.020	24.540	23.640	-0.520	-2.119%	55.79万	0.00亿	0.000%
2026-04-17	25.040	24.540	25.640	23.550	0.060	0.245%	85.02万	0.00亿	0.000%
2026-04-16	22.570	24.480	24.480	22.320	2.230	10.022%	57.66万	0.00亿	0.000%
2026-04-15	21.100	22.250	23.210	20.930	1.160	5.500%	71.68万	0.00亿	0.000%
2026-04-14	21.650	21.090	22.620	20.960	-0.540	-2.497%	62.69万	0.00亿	0.000%
2026-04-13	20.520	21.630	21.640	20.250	0.000	0.000%	46.02万	0.00亿	0.000%
2026-04-10	20.320	21.100	21.140	20.040	0.000	0.000%	41.05万	0.00亿	0.000%
2026-04-09	21.270	20.250	21.300	20.230	0.000	0.000%	53.94万	0.00亿	0.000%
2026-04-08	20.790	21.880	21.880	20.480	0.000	0.000%	56.68万	0.00亿	0.000%
2026-04-07	19.940	20.550	20.850	19.890	0.000	0.000%	45.91万	0.00亿	0.000%
2026-04-03	20.020	20.140	20.580	19.760	0.000	0.000%	46.99万	0.00亿	0.000%
2026-04-02	20.090	19.830	20.340	19.690	0.000	0.000%	37.00万	0.00亿	0.000%
2026-04-01	18.840	20.400	20.400	18.710	0.000	0.000%	49.95万	0.00亿	0.000%