恒盛能源（605580）历史行情

以下为恒盛能源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	20.200	20.280	20.700	19.220	0.080	0.396%	800.66万	1.60亿	2.860%
2026-10-08	21.100	20.200	21.110	20.140	-0.650	-3.118%	6.74万	0.00亿	0.000%
2026-10-07	21.280	20.850	21.600	20.810	-0.180	-0.856%	617.72万	1.31亿	2.206%
2026-10-06	21.280	20.850	21.600	20.810	-0.180	-0.856%	617.72万	1.31亿	2.206%
2026-10-05	21.280	20.850	21.600	20.810	-0.180	-0.856%	617.72万	1.31亿	2.206%
2026-10-02	21.280	20.850	21.600	20.810	-0.180	-0.856%	617.72万	1.31亿	2.206%
2026-10-01	21.280	20.850	21.600	20.810	-0.180	-0.856%	617.72万	1.31亿	2.206%
2026-09-30	21.280	20.850	21.600	20.810	-0.180	-0.856%	6.18万	0.00亿	0.000%
2026-09-29	21.080	21.030	21.290	20.600	-0.300	-1.406%	8.40万	0.00亿	0.000%
2026-09-28	22.360	21.330	23.150	20.950	-0.560	-2.558%	13.10万	0.00亿	0.000%
2026-09-27	22.610	21.890	22.800	21.890	-0.970	-4.243%	979.34万	2.18亿	3.498%
2026-09-24	22.610	21.890	22.800	21.890	-0.970	-4.243%	9.79万	0.00亿	0.000%
2026-09-23	22.500	22.860	23.400	22.310	0.210	0.927%	13.16万	0.00亿	0.000%
2026-09-22	23.320	22.650	23.320	22.480	-0.440	-1.906%	11.68万	0.00亿	0.000%
2026-09-21	22.650	23.090	24.290	22.510	0.390	1.718%	18.30万	0.00亿	0.000%
2026-09-18	23.330	22.700	23.510	22.500	-0.690	-2.950%	15.31万	0.00亿	0.000%
2026-09-17	23.140	23.390	23.690	22.200	0.370	1.607%	21.36万	0.00亿	0.000%
2026-09-16	22.880	23.020	23.720	22.620	-0.010	-0.043%	19.59万	0.00亿	0.000%
2026-09-15	24.990	23.030	25.700	22.850	-0.570	-2.415%	26.40万	0.00亿	0.000%
2026-09-14	21.380	23.600	23.600	20.950	2.150	10.023%	15.74万	0.00亿	0.000%
2026-09-11	21.900	21.450	22.350	20.770	-0.900	-4.027%	19.42万	0.00亿	0.000%
2026-09-10	23.420	22.350	24.390	22.120	-1.650	-6.875%	23.59万	0.00亿	0.000%
2026-09-09	23.780	24.000	26.300	23.100	-1.050	-4.192%	31.66万	0.00亿	0.000%
2026-09-08	24.020	25.050	25.610	22.710	0.640	2.622%	36.50万	0.00亿	0.000%
2026-09-07	23.620	24.410	24.720	21.620	1.940	8.634%	38.52万	0.00亿	0.000%
2026-09-04	22.470	22.470	22.470	22.470	2.040	9.985%	3.62万	0.00亿	0.000%
2026-09-03	18.500	20.430	20.430	18.500	1.860	10.016%	8.03万	0.00亿	0.000%
2026-09-02	17.720	18.570	19.020	17.560	0.670	3.743%	9.46万	0.00亿	0.000%
2026-09-01	17.850	17.900	18.310	17.630	0.200	1.130%	4.11万	0.00亿	0.000%
2026-08-31	17.620	17.700	17.780	17.450	-0.250	-1.393%	3.18万	0.00亿	0.000%
2026-08-28	18.200	17.950	18.550	17.940	-0.450	-2.446%	5.07万	0.00亿	0.000%
2026-08-27	17.810	18.400	18.400	17.590	0.900	5.143%	5.01万	0.00亿	0.000%
2026-08-26	17.410	17.500	17.630	17.170	0.050	0.287%	2.78万	0.00亿	0.000%
2026-08-25	17.200	17.450	17.580	16.920	0.100	0.576%	3.19万	0.00亿	0.000%
2026-08-24	17.870	17.350	17.870	17.080	-0.440	-2.473%	3.38万	0.00亿	0.000%
2026-08-21	17.670	17.790	17.880	17.360	0.080	0.452%	2.77万	0.00亿	0.000%
2026-08-20	17.900	17.710	18.190	17.630	-0.160	-0.895%	2.89万	0.00亿	0.000%
2026-08-19	18.750	17.870	18.770	17.820	-0.880	-4.693%	3.93万	0.00亿	0.000%
2026-08-18	18.960	18.750	19.100	18.440	-0.230	-1.212%	3.96万	0.00亿	0.000%
2026-08-17	18.410	18.980	18.980	18.220	0.730	4.000%	5.26万	0.00亿	0.000%
2026-08-14	18.310	18.250	18.550	18.020	-0.060	-0.328%	3.67万	0.00亿	0.000%
2026-08-13	18.500	18.310	18.730	18.310	-0.190	-1.027%	3.97万	0.00亿	0.000%
2026-08-12	18.370	18.500	18.630	18.210	0.150	0.817%	3.89万	0.00亿	0.000%
2026-08-11	18.410	18.350	18.590	18.280	-0.160	-0.864%	3.01万	0.00亿	0.000%
2026-08-10	18.550	18.510	18.690	18.060	0.060	0.325%	4.19万	0.00亿	0.000%
2026-08-07	18.160	18.450	18.450	17.810	0.200	1.096%	5.52万	0.00亿	0.000%
2026-08-06	17.990	18.250	18.250	17.730	0.170	0.940%	5.60万	0.00亿	0.000%
2026-08-05	17.490	18.080	18.260	17.330	0.560	3.196%	6.79万	0.00亿	0.000%
2026-08-04	17.340	17.520	17.580	17.110	0.370	2.157%	5.28万	0.00亿	0.000%
2026-08-03	16.660	17.150	17.160	16.560	0.470	2.818%	5.26万	0.00亿	0.000%
2026-07-31	16.300	16.680	16.880	16.290	0.660	4.120%	7.04万	0.00亿	0.000%
2026-07-30	16.500	16.020	16.800	15.880	-0.560	-3.378%	5.95万	0.00亿	0.000%
2026-07-29	16.550	16.580	16.760	16.030	0.040	0.242%	6.03万	0.00亿	0.000%
2026-07-28	16.490	16.540	17.130	16.260	-0.090	-0.541%	5.47万	0.00亿	0.000%
2026-07-27	15.810	16.630	16.650	15.800	0.700	4.394%	6.32万	0.00亿	0.000%
2026-07-24	16.490	15.930	16.590	15.910	-0.950	-5.628%	6.62万	0.00亿	0.000%
2026-07-23	16.340	16.880	16.950	16.270	0.540	3.305%	8.60万	0.00亿	0.000%
2026-07-22	16.300	16.340	16.700	16.070	-0.250	-1.507%	6.02万	0.00亿	0.000%
2026-07-21	16.390	16.590	16.670	14.970	0.310	1.904%	8.99万	0.00亿	0.000%
2026-07-20	16.940	16.280	17.390	15.950	-0.640	-3.783%	8.64万	0.00亿	0.000%
2026-07-17	17.660	16.920	18.180	16.730	-0.910	-5.104%	7.52万	0.00亿	0.000%
2026-07-16	18.680	17.830	18.830	17.740	-0.900	-4.805%	7.35万	0.00亿	0.000%
2026-07-15	19.270	18.730	19.430	18.630	-0.420	-2.193%	5.51万	0.00亿	0.000%
2026-07-14	19.000	19.150	19.470	18.610	0.010	0.052%	6.70万	0.00亿	0.000%
2026-07-13	20.260	19.140	20.600	19.060	-1.370	-6.680%	9.43万	0.00亿	0.000%
2026-07-10	21.400	20.510	21.500	20.510	-1.300	-5.961%	10.91万	0.00亿	0.000%
2026-07-09	21.380	21.810	23.350	20.130	-0.560	-2.503%	15.32万	0.00亿	0.000%
2026-07-08	24.500	22.370	24.980	22.370	-2.490	-10.016%	7.95万	0.00亿	0.000%
2026-07-07	24.700	24.860	26.060	24.460	-0.610	-2.395%	8.16万	0.00亿	0.000%
2026-07-06	25.000	25.470	26.540	24.310	-0.900	-3.413%	11.28万	0.00亿	0.000%
2026-07-03	28.700	26.370	28.750	26.370	-2.930	-10.000%	17.06万	0.00亿	0.000%
2026-07-02	26.920	29.300	29.480	26.850	1.430	5.131%	22.29万	0.00亿	0.000%
2026-07-01	27.510	27.870	28.160	26.860	0.260	0.942%	15.00万	0.00亿	0.000%
2026-06-30	27.400	27.610	28.240	26.360	0.060	0.218%	13.53万	0.00亿	0.000%
2026-06-29	28.360	27.550	29.250	26.830	-0.810	-2.856%	15.15万	0.00亿	0.000%
2026-06-26	29.000	28.360	29.620	28.220	-1.810	-5.999%	16.86万	0.00亿	0.000%
2026-06-25	29.800	30.170	31.680	28.360	-0.340	-1.114%	25.90万	0.00亿	0.000%
2026-06-24	28.300	30.510	31.900	26.730	1.440	4.954%	31.87万	0.00亿	0.000%
2026-06-23	27.990	29.070	29.070	27.180	2.640	9.989%	27.42万	0.00亿	0.000%
2026-06-22	25.000	26.430	26.430	25.000	2.400	9.988%	16.22万	0.00亿	0.000%
2026-06-18	24.100	24.030	25.580	23.650	-0.200	-0.825%	16.73万	0.00亿	0.000%
2026-06-17	24.860	24.230	25.030	23.940	-0.800	-3.196%	13.79万	0.00亿	0.000%
2026-06-16	25.410	25.030	25.770	24.440	-0.750	-2.909%	13.63万	0.00亿	0.000%
2026-06-15	25.920	25.780	26.600	25.370	-0.080	-0.309%	19.62万	0.00亿	0.000%
2026-06-12	24.260	25.860	26.570	24.260	1.710	7.081%	26.59万	0.00亿	0.000%
2026-06-11	24.040	24.150	25.680	23.920	-0.690	-2.778%	11.88万	0.00亿	0.000%
2026-06-10	26.000	24.840	26.080	24.440	-1.310	-5.010%	13.02万	0.00亿	0.000%
2026-06-09	26.200	26.150	26.350	25.100	-0.160	-0.608%	15.01万	0.00亿	0.000%
2026-06-08	25.000	26.310	27.650	24.410	0.150	0.573%	19.44万	0.00亿	0.000%
2026-06-05	28.420	26.160	28.490	25.660	-2.350	-8.243%	22.73万	0.00亿	0.000%
2026-06-04	28.800	28.510	30.250	27.720	0.230	0.813%	32.73万	0.00亿	0.000%
2026-06-03	25.000	28.280	28.280	25.000	2.570	9.996%	22.27万	0.00亿	0.000%
2026-06-02	25.000	25.710	27.000	24.260	-1.250	-4.636%	25.65万	0.00亿	0.000%
2026-06-01	28.450	26.960	28.700	26.960	-3.030	-10.103%	14.94万	0.00亿	0.000%
2026-05-29	27.710	29.990	30.700	26.360	2.110	7.568%	37.14万	0.00亿	0.000%
2026-05-28	25.200	27.880	27.880	24.700	2.560	10.111%	29.34万	0.00亿	0.000%
2026-05-27	24.700	25.320	26.350	24.310	-0.280	-1.094%	24.90万	0.00亿	0.000%
2026-05-26	24.360	25.600	26.400	23.540	1.590	6.622%	30.26万	0.00亿	0.000%
2026-05-25	21.800	24.010	24.010	21.800	2.210	10.138%	19.73万	0.00亿	0.000%
2026-05-22	19.930	21.800	21.800	19.830	2.010	10.157%	5.14万	0.00亿	0.000%
2026-05-21	20.690	19.790	20.840	19.780	-1.000	-4.810%	4.52万	0.00亿	0.000%
2026-05-20	21.400	20.790	21.490	20.600	-0.740	-3.437%	3.67万	0.00亿	0.000%
2026-05-19	20.930	21.530	21.780	20.730	0.600	2.867%	4.56万	0.00亿	0.000%
2026-05-18	21.130	20.930	21.220	20.680	-0.340	-1.598%	4.17万	0.00亿	0.000%
2026-05-15	22.070	21.270	22.200	21.160	-0.830	-3.756%	5.45万	0.00亿	0.000%
2026-05-14	22.450	22.100	23.260	22.100	-0.350	-1.559%	7.45万	0.00亿	0.000%
2026-05-13	21.390	22.450	22.860	21.300	0.670	3.076%	9.56万	0.00亿	0.000%
2026-05-12	22.000	21.780	23.070	21.600	0.360	1.681%	9.28万	0.00亿	0.000%
2026-05-11	22.150	21.420	22.160	21.300	-0.810	-3.644%	5.71万	0.00亿	0.000%
2026-05-08	21.850	22.230	22.250	21.790	0.420	1.926%	2.94万	0.00亿	0.000%
2026-05-07	21.520	21.810	21.880	21.430	0.410	1.916%	3.21万	0.00亿	0.000%
2026-05-06	21.090	21.400	21.530	21.080	0.230	1.086%	3.64万	0.00亿	0.000%
2026-04-30	20.470	21.170	21.200	20.470	0.170	0.810%	2.96万	0.00亿	0.000%
2026-04-29	20.640	21.000	21.380	20.380	-0.280	-1.316%	5.14万	0.00亿	0.000%
2026-04-28	21.580	21.280	21.820	21.180	-0.480	-2.206%	2.53万	0.00亿	0.000%
2026-04-27	21.600	21.760	21.870	21.320	0.110	0.508%	2.64万	0.00亿	0.000%
2026-04-24	21.940	21.650	22.080	21.610	-0.380	-1.725%	2.34万	0.00亿	0.000%
2026-04-23	22.110	22.030	22.290	21.810	-0.180	-0.810%	3.14万	0.00亿	0.000%
2026-04-22	22.100	22.210	22.310	21.980	-0.070	-0.314%	2.92万	0.00亿	0.000%
2026-04-21	22.580	22.280	22.580	22.200	-0.390	-1.720%	3.09万	0.00亿	0.000%
2026-04-20	22.390	22.670	23.020	22.170	0.320	1.432%	4.73万	0.00亿	0.000%
2026-04-17	22.830	22.350	23.220	22.300	-0.490	-2.145%	6.25万	0.00亿	0.000%
2026-04-16	23.090	22.840	23.570	21.990	0.860	3.913%	8.93万	0.00亿	0.000%
2026-04-15	21.820	21.980	22.270	21.800	0.130	0.595%	3.23万	0.00亿	0.000%
2026-04-14	21.800	21.850	21.920	21.450	0.250	1.157%	3.23万	0.00亿	0.000%
2026-04-13	21.550	21.600	21.840	21.450	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-10	21.320	21.630	21.850	21.320	0.000	0.000%	2.37万	0.00亿	0.000%
2026-04-09	21.590	21.290	21.730	21.280	0.000	0.000%	2.80万	0.00亿	0.000%
2026-04-08	20.750	21.760	21.790	20.750	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-07	20.500	20.650	20.750	20.350	0.000	0.000%	2.17万	0.00亿	0.000%
2026-04-03	21.000	20.600	21.070	20.510	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-02	20.850	21.000	21.200	20.800	0.000	0.000%	2.52万	0.00亿	0.000%
2026-04-01	20.970	21.010	21.030	20.740	0.000	0.000%	3.31万	0.00亿	0.000%