咸亨国际（605056）历史行情

以下为咸亨国际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	13.300	13.110	13.310	12.640	-0.140	-1.057%	6.86万	0.00亿	0.000%
2026-10-08	13.410	13.250	13.700	13.190	-0.230	-1.706%	5.11万	0.00亿	0.000%
2026-10-07	13.950	13.480	13.950	13.320	-0.250	-1.821%	439.44万	0.60亿	1.089%
2026-10-06	13.950	13.480	13.950	13.320	-0.250	-1.821%	439.44万	0.60亿	1.089%
2026-10-05	13.950	13.480	13.950	13.320	-0.250	-1.821%	439.44万	0.60亿	1.089%
2026-10-02	13.950	13.480	13.950	13.320	-0.250	-1.821%	439.44万	0.60亿	1.089%
2026-10-01	13.950	13.480	13.950	13.320	-0.250	-1.821%	439.44万	0.60亿	1.089%
2026-09-30	13.950	13.480	13.950	13.320	-0.250	-1.821%	4.39万	0.00亿	0.000%
2026-09-29	13.300	13.730	13.810	13.250	0.240	1.779%	5.63万	0.00亿	0.000%
2026-09-28	14.010	13.490	14.190	13.360	-0.520	-3.712%	7.65万	0.00亿	0.000%
2026-09-27	13.980	14.010	14.430	13.880	0.010	0.071%	912.02万	1.29亿	2.261%
2026-09-24	13.980	14.010	14.430	13.880	0.010	0.071%	9.12万	0.00亿	0.000%
2026-09-23	14.350	14.000	14.400	13.910	-0.290	-2.029%	11.64万	0.00亿	0.000%
2026-09-22	13.910	14.290	15.200	13.910	0.470	3.401%	18.30万	0.00亿	0.000%
2026-09-21	13.420	13.820	13.850	13.380	0.340	2.522%	6.20万	0.00亿	0.000%
2026-09-18	13.400	13.480	13.810	13.320	0.090	0.672%	7.12万	0.00亿	0.000%
2026-09-17	12.940	13.390	13.440	12.710	0.440	3.398%	6.98万	0.00亿	0.000%
2026-09-16	12.820	12.950	12.950	12.610	0.200	1.569%	4.10万	0.00亿	0.000%
2026-09-15	12.980	12.750	13.000	12.710	-0.210	-1.620%	3.35万	0.00亿	0.000%
2026-09-14	13.030	12.960	13.040	12.840	-0.070	-0.537%	3.31万	0.00亿	0.000%
2026-09-11	13.280	13.030	13.280	12.760	-0.250	-1.883%	4.39万	0.00亿	0.000%
2026-09-10	13.600	13.280	13.700	13.230	-0.450	-3.277%	5.10万	0.00亿	0.000%
2026-09-09	13.790	13.730	14.020	13.690	-0.110	-0.795%	3.78万	0.00亿	0.000%
2026-09-08	14.020	13.840	14.450	13.760	-0.070	-0.503%	5.48万	0.00亿	0.000%
2026-09-07	13.650	13.910	13.970	13.650	0.230	1.681%	4.22万	0.00亿	0.000%
2026-09-04	13.880	13.680	14.110	13.600	-0.200	-1.441%	4.20万	0.00亿	0.000%
2026-09-03	13.870	13.880	14.010	13.750	0.100	0.726%	3.15万	0.00亿	0.000%
2026-09-02	13.830	13.780	13.890	13.600	-0.130	-0.935%	3.58万	0.00亿	0.000%
2026-09-01	14.060	13.910	14.060	13.880	-0.120	-0.855%	3.86万	0.00亿	0.000%
2026-08-31	13.900	14.030	14.050	13.820	0.090	0.646%	3.96万	0.00亿	0.000%
2026-08-28	14.110	13.940	14.220	13.940	-0.170	-1.205%	3.31万	0.00亿	0.000%
2026-08-27	14.230	14.110	14.230	13.970	-0.010	-0.071%	3.38万	0.00亿	0.000%
2026-08-26	14.150	14.120	14.290	14.030	0.020	0.142%	3.76万	0.00亿	0.000%
2026-08-25	13.760	14.100	14.170	13.600	0.360	2.620%	5.71万	0.00亿	0.000%
2026-08-24	14.400	13.740	14.400	13.570	-0.450	-3.171%	4.88万	0.00亿	0.000%
2026-08-21	14.200	14.190	14.280	13.880	0.040	0.283%	3.38万	0.00亿	0.000%
2026-08-20	13.910	14.150	14.380	13.910	0.310	2.240%	5.02万	0.00亿	0.000%
2026-08-19	14.790	13.840	14.800	13.810	-1.070	-7.176%	7.07万	0.00亿	0.000%
2026-08-18	15.050	14.910	15.160	14.770	-0.160	-1.062%	4.25万	0.00亿	0.000%
2026-08-17	14.820	15.070	15.130	14.680	0.270	1.824%	6.36万	0.00亿	0.000%
2026-08-14	15.040	14.800	15.190	14.760	-0.250	-1.661%	6.87万	0.00亿	0.000%
2026-08-13	15.280	15.050	15.730	15.000	-0.180	-1.182%	7.73万	0.00亿	0.000%
2026-08-12	15.180	15.230	15.440	15.100	0.030	0.197%	5.18万	0.00亿	0.000%
2026-08-11	15.100	15.200	15.500	14.920	-0.070	-0.458%	6.30万	0.00亿	0.000%
2026-08-10	15.380	15.270	15.380	14.780	0.110	0.726%	9.14万	0.00亿	0.000%
2026-08-07	14.950	15.160	15.350	14.830	0.140	0.932%	10.07万	0.00亿	0.000%
2026-08-06	15.000	15.020	15.210	14.670	-0.110	-0.727%	10.07万	0.00亿	0.000%
2026-08-05	14.870	15.130	15.160	14.530	0.260	1.748%	14.22万	0.00亿	0.000%
2026-08-04	15.400	14.870	15.400	14.430	0.060	0.405%	18.08万	0.00亿	0.000%
2026-08-03	13.480	14.810	14.810	13.450	1.350	10.030%	7.76万	0.00亿	0.000%
2026-07-31	13.330	13.460	13.710	13.330	0.310	2.357%	4.03万	0.00亿	0.000%
2026-07-30	13.700	13.150	13.750	13.150	-0.550	-4.015%	6.20万	0.00亿	0.000%
2026-07-29	13.030	13.700	13.950	13.030	0.560	4.262%	7.17万	0.00亿	0.000%
2026-07-28	13.090	13.140	13.530	12.990	0.000	0.000%	5.16万	0.00亿	0.000%
2026-07-27	12.500	13.140	13.300	12.410	0.610	4.868%	6.06万	0.00亿	0.000%
2026-07-24	13.170	12.530	13.170	12.510	-0.490	-3.763%	3.98万	0.00亿	0.000%
2026-07-23	12.490	13.020	13.080	12.490	0.360	2.844%	4.97万	0.00亿	0.000%
2026-07-22	12.940	12.660	13.070	12.570	-0.390	-2.989%	4.47万	0.00亿	0.000%
2026-07-21	12.870	13.050	13.100	12.250	0.190	1.477%	7.03万	0.00亿	0.000%
2026-07-20	13.760	12.860	13.820	12.610	-0.560	-4.173%	6.72万	0.00亿	0.000%
2026-07-17	14.380	13.420	14.380	13.360	-0.830	-5.825%	5.19万	0.00亿	0.000%
2026-07-16	14.430	14.250	14.630	14.160	-0.310	-2.129%	3.99万	0.00亿	0.000%
2026-07-15	14.410	14.560	15.160	14.160	0.180	1.252%	6.26万	0.00亿	0.000%
2026-07-14	14.320	14.380	14.500	13.830	0.090	0.630%	4.24万	0.00亿	0.000%
2026-07-13	14.870	14.290	14.870	14.200	-0.480	-3.250%	5.83万	0.00亿	0.000%
2026-07-10	14.980	14.770	15.340	14.750	-0.150	-1.005%	5.76万	0.00亿	0.000%
2026-07-09	15.060	14.920	15.150	14.360	-0.110	-0.732%	5.74万	0.00亿	0.000%
2026-07-08	15.380	15.030	15.610	15.010	-0.350	-2.276%	4.27万	0.00亿	0.000%
2026-07-07	16.000	15.380	16.260	15.300	-0.640	-3.995%	4.44万	0.00亿	0.000%
2026-07-06	16.420	16.020	16.960	15.890	-0.540	-3.261%	6.44万	0.00亿	0.000%
2026-07-03	16.020	16.560	16.880	15.900	0.550	3.435%	6.42万	0.00亿	0.000%
2026-07-02	16.220	16.010	16.640	15.770	0.050	0.313%	7.31万	0.00亿	0.000%
2026-07-01	16.010	15.960	16.310	15.800	-0.040	-0.250%	5.97万	0.00亿	0.000%
2026-06-30	15.330	16.000	16.420	15.220	0.560	3.627%	9.11万	0.00亿	0.000%
2026-06-29	15.820	15.440	15.820	15.210	-0.540	-3.379%	8.35万	0.00亿	0.000%
2026-06-26	16.980	15.980	16.980	15.850	-0.760	-4.540%	6.49万	0.00亿	0.000%
2026-06-25	17.520	16.740	17.520	16.660	-0.690	-3.959%	8.32万	0.00亿	0.000%
2026-06-24	17.400	17.430	17.510	17.000	0.000	0.000%	4.68万	0.00亿	0.000%
2026-06-23	17.470	17.430	18.050	17.340	-0.220	-1.246%	4.82万	0.00亿	0.000%
2026-06-22	17.710	17.650	17.750	17.120	-0.100	-0.563%	5.68万	0.00亿	0.000%
2026-06-18	17.990	17.750	18.320	17.410	0.160	0.910%	5.82万	0.00亿	0.000%
2026-06-17	18.100	17.590	18.240	17.570	-0.560	-3.085%	5.42万	0.00亿	0.000%
2026-06-16	18.500	18.150	18.670	18.080	-0.350	-1.892%	5.31万	0.00亿	0.000%
2026-06-15	18.100	18.500	18.700	18.000	0.520	2.892%	6.40万	0.00亿	0.000%
2026-06-12	18.210	17.980	18.580	17.880	-0.230	-1.263%	5.33万	0.00亿	0.000%
2026-06-11	18.290	18.210	18.500	18.020	-0.340	-1.833%	4.55万	0.00亿	0.000%
2026-06-10	19.000	18.550	19.000	18.120	-0.480	-2.522%	5.39万	0.00亿	0.000%
2026-06-09	18.880	19.030	19.090	18.450	0.300	1.602%	4.21万	0.00亿	0.000%
2026-06-08	19.150	18.730	19.560	18.420	-0.620	-3.204%	6.18万	0.00亿	0.000%
2026-06-05	19.280	19.350	19.850	18.550	0.060	0.311%	7.61万	0.00亿	0.000%
2026-06-04	20.000	19.290	20.000	19.030	-0.540	-2.723%	6.76万	0.00亿	0.000%
2026-06-03	18.950	19.830	20.200	18.860	0.840	4.423%	11.21万	0.00亿	0.000%
2026-06-02	20.160	18.990	20.500	18.840	-1.900	-9.095%	13.22万	0.00亿	0.000%
2026-06-01	21.490	20.890	21.770	20.870	-0.590	-2.747%	6.53万	0.00亿	0.000%
2026-05-29	22.790	21.480	22.790	21.200	-1.110	-4.914%	7.16万	0.00亿	0.000%
2026-05-28	22.290	22.590	22.880	22.130	0.100	0.445%	5.66万	0.00亿	0.000%
2026-05-27	23.700	22.490	23.980	22.430	-1.550	-6.448%	11.32万	0.00亿	0.000%
2026-05-26	25.120	24.040	25.120	23.390	-1.050	-4.185%	15.37万	0.00亿	0.000%
2026-05-25	24.640	25.090	26.940	24.610	0.630	2.576%	24.40万	0.00亿	0.000%
2026-05-22	23.890	24.460	24.680	23.840	0.470	1.959%	8.56万	0.00亿	0.000%
2026-05-21	24.890	23.990	25.400	23.950	-0.800	-3.227%	11.22万	0.00亿	0.000%
2026-05-20	23.990	24.790	25.140	23.590	0.790	3.292%	10.46万	0.00亿	0.000%
2026-05-19	23.510	24.000	24.340	22.400	0.690	2.960%	13.20万	0.00亿	0.000%
2026-05-18	23.510	23.310	23.630	22.840	-0.440	-1.853%	6.35万	0.00亿	0.000%
2026-05-15	23.840	23.750	24.190	23.240	0.180	0.764%	6.54万	0.00亿	0.000%
2026-05-14	24.140	23.570	24.320	23.360	-0.550	-2.280%	7.52万	0.00亿	0.000%
2026-05-13	24.200	24.120	25.490	23.990	-0.200	-0.822%	11.57万	0.00亿	0.000%
2026-05-12	25.310	24.320	25.690	23.790	-1.090	-4.290%	13.38万	0.00亿	0.000%
2026-05-11	25.410	25.410	26.170	24.690	0.230	0.913%	9.99万	0.00亿	0.000%
2026-05-08	25.820	25.180	25.880	25.090	-0.610	-2.365%	7.81万	0.00亿	0.000%
2026-05-07	25.420	25.790	26.370	25.090	0.450	1.776%	9.30万	0.00亿	0.000%
2026-05-06	24.790	25.340	25.840	24.690	0.610	2.467%	8.64万	0.00亿	0.000%
2026-04-30	25.510	24.730	25.690	24.690	-0.540	-2.137%	7.83万	0.00亿	0.000%
2026-04-29	25.470	25.270	25.890	25.130	0.000	0.000%	7.33万	0.00亿	0.000%
2026-04-28	25.710	25.270	26.290	25.190	-1.040	-3.953%	9.46万	0.00亿	0.000%
2026-04-27	24.700	26.310	26.870	24.220	1.250	4.988%	14.61万	0.00亿	0.000%
2026-04-24	26.380	25.060	26.390	24.840	-0.570	-2.224%	11.31万	0.00亿	0.000%
2026-04-23	26.930	25.630	27.470	25.590	-1.310	-4.863%	13.26万	0.00亿	0.000%
2026-04-22	27.490	26.940	27.860	26.360	-0.550	-2.001%	12.55万	0.00亿	0.000%
2026-04-21	28.750	27.490	28.770	26.190	-1.260	-4.383%	18.36万	0.00亿	0.000%
2026-04-20	28.690	28.750	29.130	27.210	0.490	1.734%	15.47万	0.00亿	0.000%
2026-04-17	28.350	28.260	28.380	27.490	0.320	1.145%	8.97万	0.00亿	0.000%
2026-04-16	27.780	27.940	28.290	27.390	0.160	0.576%	8.04万	0.00亿	0.000%
2026-04-15	27.490	27.780	29.070	27.390	0.040	0.144%	12.88万	0.00亿	0.000%
2026-04-14	27.240	27.740	28.110	25.650	0.590	2.173%	20.24万	0.00亿	0.000%
2026-04-13	28.490	27.150	28.500	26.570	0.000	0.000%	16.33万	0.00亿	0.000%
2026-04-10	28.810	28.650	30.340	28.470	0.000	0.000%	22.32万	0.00亿	0.000%
2026-04-09	26.340	29.010	29.010	26.170	0.000	0.000%	18.30万	0.00亿	0.000%
2026-04-08	26.060	26.340	26.570	25.350	0.000	0.000%	13.93万	0.00亿	0.000%
2026-04-07	25.690	25.800	27.240	25.500	0.000	0.000%	15.51万	0.00亿	0.000%
2026-04-03	24.690	25.790	26.270	24.570	0.000	0.000%	15.63万	0.00亿	0.000%
2026-04-02	24.240	24.760	25.480	23.890	0.000	0.000%	11.65万	0.00亿	0.000%
2026-04-01	23.880	24.090	24.540	23.790	0.000	0.000%	9.38万	0.00亿	0.000%