恒运昌（688785）历史行情
以下为恒运昌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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 365.000 | 346.480 | 365.000 | 346.010 | -14.380 | -3.985% | 37.75万 | 1.33亿 | 2.787% |
| 2026-10-01 | 365.000 | 346.480 | 365.000 | 346.010 | -14.380 | -3.985% | 37.75万 | 1.33亿 | 2.787% |
| 2026-09-30 | 365.000 | 346.480 | 365.000 | 346.010 | -14.380 | -3.985% | 37.75万 | 0.00亿 | 0.000% |
| 2026-09-29 | 338.640 | 360.860 | 371.000 | 338.640 | 10.860 | 3.103% | 65.57万 | 0.00亿 | 0.000% |
| 2026-09-28 | 367.000 | 350.000 | 367.000 | 345.000 | -15.020 | -4.115% | 67.05万 | 0.00亿 | 0.000% |
| 2026-09-27 | 375.290 | 365.020 | 393.330 | 364.000 | -15.980 | -4.194% | 62.28万 | 2.35亿 | 4.598% |
| 2026-09-24 | 375.290 | 365.020 | 393.330 | 364.000 | -15.980 | -4.194% | 62.28万 | 0.00亿 | 0.000% |
| 2026-09-23 | 369.950 | 381.000 | 401.000 | 365.000 | 5.380 | 1.432% | 81.80万 | 0.00亿 | 0.000% |
| 2026-09-22 | 360.000 | 375.620 | 388.000 | 355.000 | 17.070 | 4.761% | 116.28万 | 0.00亿 | 0.000% |
| 2026-09-21 | 374.000 | 358.550 | 374.000 | 351.010 | -16.470 | -4.392% | 116.18万 | 0.00亿 | 0.000% |
| 2026-09-18 | 348.600 | 375.020 | 376.000 | 333.900 | 36.030 | 10.629% | 123.56万 | 0.00亿 | 0.000% |
| 2026-09-17 | 322.160 | 338.990 | 341.090 | 318.000 | 15.390 | 4.756% | 111.93万 | 0.00亿 | 0.000% |
| 2026-09-16 | 311.140 | 323.600 | 326.000 | 306.900 | 12.500 | 4.018% | 75.29万 | 0.00亿 | 0.000% |
| 2026-09-15 | 295.190 | 311.100 | 316.000 | 295.190 | 14.220 | 4.790% | 62.88万 | 0.00亿 | 0.000% |
| 2026-09-14 | 277.570 | 296.880 | 297.880 | 272.110 | 13.830 | 4.886% | 46.43万 | 0.00亿 | 0.000% |
| 2026-09-11 | 293.230 | 283.050 | 293.520 | 282.560 | -14.710 | -4.940% | 39.13万 | 0.00亿 | 0.000% |
| 2026-09-10 | 292.000 | 297.760 | 298.440 | 286.000 | 2.150 | 0.727% | 33.32万 | 0.00亿 | 0.000% |
| 2026-09-09 | 300.490 | 295.610 | 305.890 | 289.110 | -8.270 | -2.721% | 56.25万 | 0.00亿 | 0.000% |
| 2026-09-08 | 297.420 | 303.880 | 305.000 | 294.880 | 2.520 | 0.836% | 66.48万 | 0.00亿 | 0.000% |
| 2026-09-07 | 286.630 | 301.360 | 305.990 | 286.000 | 20.480 | 7.291% | 109.64万 | 0.00亿 | 0.000% |
| 2026-09-04 | 292.770 | 280.880 | 297.770 | 278.510 | -2.720 | -0.959% | 96.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 281.590 | 283.600 | 301.080 | 280.020 | 6.500 | 2.346% | 95.43万 | 0.00亿 | 0.000% |
| 2026-09-02 | 261.000 | 277.100 | 278.440 | 255.210 | 14.410 | 5.486% | 73.23万 | 0.00亿 | 0.000% |
| 2026-09-01 | 273.320 | 262.690 | 276.480 | 262.000 | -13.100 | -4.750% | 52.44万 | 0.00亿 | 0.000% |
| 2026-08-31 | 254.000 | 275.790 | 275.990 | 252.160 | 12.790 | 4.863% | 65.71万 | 0.00亿 | 0.000% |
| 2026-08-28 | 277.890 | 263.000 | 277.890 | 262.500 | -12.110 | -4.402% | 50.23万 | 0.00亿 | 0.000% |
| 2026-08-27 | 269.650 | 275.110 | 276.040 | 262.070 | 8.430 | 3.161% | 45.76万 | 0.00亿 | 0.000% |
| 2026-08-26 | 269.440 | 266.680 | 272.000 | 260.000 | -2.270 | -0.844% | 37.35万 | 0.00亿 | 0.000% |
| 2026-08-25 | 267.000 | 268.950 | 272.600 | 252.010 | -4.550 | -1.664% | 44.60万 | 0.00亿 | 0.000% |
| 2026-08-24 | 268.880 | 273.500 | 276.230 | 263.020 | 4.600 | 1.711% | 58.15万 | 0.00亿 | 0.000% |
| 2026-08-21 | 270.000 | 268.900 | 272.660 | 262.430 | -1.600 | -0.591% | 53.86万 | 0.00亿 | 0.000% |
| 2026-08-20 | 276.560 | 270.500 | 280.000 | 266.600 | -1.250 | -0.460% | 53.24万 | 0.00亿 | 0.000% |
| 2026-08-19 | 284.440 | 271.750 | 292.000 | 270.160 | -22.480 | -7.640% | 78.30万 | 0.00亿 | 0.000% |
| 2026-08-18 | 299.850 | 294.230 | 299.850 | 288.730 | -2.650 | -0.893% | 64.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 289.990 | 296.880 | 298.000 | 286.180 | 9.380 | 3.263% | 53.76万 | 0.00亿 | 0.000% |
| 2026-08-14 | 284.780 | 287.500 | 289.000 | 280.300 | 7.070 | 2.521% | 57.85万 | 0.00亿 | 0.000% |
| 2026-08-13 | 287.480 | 280.430 | 296.630 | 279.000 | -2.120 | -0.750% | 82.30万 | 0.00亿 | 0.000% |
| 2026-08-12 | 281.000 | 282.550 | 288.000 | 277.930 | 5.550 | 2.004% | 67.85万 | 0.00亿 | 0.000% |
| 2026-08-11 | 275.480 | 277.000 | 283.430 | 266.010 | 0.000 | 0.000% | 60.31万 | 0.00亿 | 0.000% |
| 2026-08-10 | 276.000 | 277.000 | 280.980 | 268.040 | 3.440 | 1.257% | 76.72万 | 0.00亿 | 0.000% |
| 2026-08-07 | 263.840 | 273.560 | 273.840 | 257.000 | 11.760 | 4.492% | 85.90万 | 0.00亿 | 0.000% |
| 2026-08-06 | 248.300 | 261.800 | 265.860 | 247.000 | 7.800 | 3.071% | 83.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 238.000 | 254.000 | 257.680 | 237.000 | 17.300 | 7.309% | 96.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 226.000 | 236.700 | 237.800 | 220.370 | 12.700 | 5.670% | 64.58万 | 0.00亿 | 0.000% |
| 2026-08-03 | 238.000 | 224.000 | 238.990 | 222.220 | -14.800 | -6.198% | 96.23万 | 0.00亿 | 0.000% |
| 2026-07-31 | 246.000 | 238.800 | 256.200 | 238.010 | 9.100 | 3.962% | 72.28万 | 0.00亿 | 0.000% |
| 2026-07-30 | 246.000 | 229.700 | 253.980 | 228.980 | -22.180 | -8.806% | 80.45万 | 0.00亿 | 0.000% |
| 2026-07-29 | 258.000 | 251.880 | 258.500 | 236.000 | -10.530 | -4.013% | 91.91万 | 0.00亿 | 0.000% |
| 2026-07-28 | 290.000 | 262.410 | 297.650 | 252.080 | -39.050 | -12.954% | 148.02万 | 0.00亿 | 0.000% |
| 2026-07-27 | 293.800 | 301.460 | 303.000 | 285.880 | 6.170 | 2.089% | 43.28万 | 0.00亿 | 0.000% |
| 2026-07-24 | 280.130 | 295.290 | 306.380 | 280.130 | 9.290 | 3.248% | 54.79万 | 0.00亿 | 0.000% |
| 2026-07-23 | 295.510 | 286.000 | 302.880 | 285.260 | -9.880 | -3.339% | 48.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 290.690 | 295.880 | 311.330 | 290.170 | -6.310 | -2.088% | 77.12万 | 0.00亿 | 0.000% |
| 2026-07-21 | 279.970 | 302.190 | 304.970 | 260.170 | 26.220 | 9.501% | 91.04万 | 0.00亿 | 0.000% |
| 2026-07-20 | 299.490 | 275.970 | 307.000 | 267.000 | -19.030 | -6.451% | 71.92万 | 0.00亿 | 0.000% |
| 2026-07-17 | 323.680 | 295.000 | 326.850 | 295.000 | -37.000 | -11.145% | 58.65万 | 0.00亿 | 0.000% |
| 2026-07-16 | 337.960 | 332.000 | 347.870 | 325.880 | -11.980 | -3.483% | 56.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 367.000 | 343.980 | 375.000 | 343.000 | -22.900 | -6.242% | 69.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 354.980 | 366.880 | 368.990 | 345.000 | 13.880 | 3.932% | 64.06万 | 0.00亿 | 0.000% |
| 2026-07-13 | 389.980 | 353.000 | 397.150 | 350.000 | -45.970 | -11.522% | 66.84万 | 0.00亿 | 0.000% |
| 2026-07-10 | 424.000 | 398.970 | 429.000 | 388.000 | -25.030 | -5.903% | 93.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 388.130 | 424.000 | 431.000 | 388.130 | 38.230 | 9.910% | 88.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 382.100 | 385.770 | 403.190 | 370.330 | 3.670 | 0.960% | 64.14万 | 0.00亿 | 0.000% |
| 2026-07-07 | 363.000 | 382.100 | 391.480 | 360.000 | 11.100 | 2.992% | 92.96万 | 0.00亿 | 0.000% |
| 2026-07-06 | 380.000 | 371.000 | 382.000 | 348.000 | -5.150 | -1.369% | 97.13万 | 0.00亿 | 0.000% |
| 2026-07-03 | 392.870 | 376.150 | 393.120 | 370.000 | -11.350 | -2.929% | 72.34万 | 0.00亿 | 0.000% |
| 2026-07-02 | 400.190 | 387.500 | 415.990 | 383.210 | -44.500 | -10.301% | 118.04万 | 0.00亿 | 0.000% |
| 2026-07-01 | 478.000 | 432.000 | 482.520 | 408.000 | -52.030 | -10.749% | 167.54万 | 0.00亿 | 0.000% |
| 2026-06-30 | 472.000 | 484.030 | 498.740 | 460.050 | 9.040 | 1.903% | 99.28万 | 0.00亿 | 0.000% |
| 2026-06-29 | 448.930 | 474.990 | 475.880 | 420.240 | 25.010 | 5.558% | 115.97万 | 0.00亿 | 0.000% |
| 2026-06-26 | 436.130 | 449.980 | 459.000 | 415.000 | 13.980 | 3.206% | 104.65万 | 0.00亿 | 0.000% |
| 2026-06-25 | 455.000 | 436.000 | 462.980 | 431.290 | -17.850 | -3.933% | 113.92万 | 0.00亿 | 0.000% |
| 2026-06-24 | 410.960 | 453.850 | 454.990 | 410.880 | 31.970 | 7.578% | 129.13万 | 0.00亿 | 0.000% |
| 2026-06-23 | 400.210 | 421.880 | 436.500 | 390.380 | 13.680 | 3.351% | 129.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 403.400 | 408.200 | 418.270 | 387.300 | 3.200 | 0.790% | 104.44万 | 0.00亿 | 0.000% |
| 2026-06-18 | 380.000 | 405.000 | 416.880 | 375.900 | 22.800 | 5.965% | 127.73万 | 0.00亿 | 0.000% |
| 2026-06-17 | 382.200 | 382.200 | 393.000 | 366.330 | -5.850 | -1.508% | 139.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 370.700 | 388.050 | 391.200 | 362.580 | 17.320 | 4.672% | 92.97万 | 0.00亿 | 0.000% |
| 2026-06-15 | 379.200 | 370.730 | 386.900 | 360.080 | -6.940 | -1.838% | 105.54万 | 0.00亿 | 0.000% |
| 2026-06-12 | 380.200 | 377.670 | 405.180 | 375.340 | 5.890 | 1.584% | 164.15万 | 0.00亿 | 0.000% |
| 2026-06-11 | 360.200 | 371.780 | 391.710 | 360.200 | 7.180 | 1.969% | 138.52万 | 0.00亿 | 0.000% |
| 2026-06-10 | 362.330 | 364.600 | 381.160 | 355.400 | -5.570 | -1.505% | 99.62万 | 0.00亿 | 0.000% |
| 2026-06-09 | 328.080 | 370.170 | 381.200 | 325.860 | 48.380 | 15.035% | 164.18万 | 0.00亿 | 0.000% |
| 2026-06-08 | 326.510 | 321.790 | 334.640 | 316.390 | -24.690 | -7.126% | 99.07万 | 0.00亿 | 0.000% |
| 2026-06-05 | 330.170 | 346.480 | 360.960 | 325.410 | 10.160 | 3.021% | 120.37万 | 0.00亿 | 0.000% |
| 2026-06-04 | 328.170 | 336.320 | 343.080 | 322.200 | 0.430 | 0.128% | 86.74万 | 0.00亿 | 0.000% |
| 2026-06-03 | 332.160 | 335.890 | 346.200 | 327.260 | 4.940 | 1.493% | 87.67万 | 0.00亿 | 0.000% |
| 2026-06-02 | 334.200 | 330.950 | 338.160 | 321.300 | -1.250 | -0.376% | 63.27万 | 0.00亿 | 0.000% |
| 2026-06-01 | 349.200 | 332.200 | 354.180 | 330.200 | -16.900 | -4.841% | 95.91万 | 0.00亿 | 0.000% |
| 2026-05-29 | 380.200 | 349.100 | 381.740 | 346.200 | -30.250 | -7.974% | 104.84万 | 0.00亿 | 0.000% |
| 2026-05-28 | 378.200 | 379.350 | 382.630 | 369.240 | -0.150 | -0.040% | 63.51万 | 0.00亿 | 0.000% |
| 2026-05-27 | 400.210 | 379.500 | 404.200 | 374.310 | -19.700 | -4.935% | 104.78万 | 0.00亿 | 0.000% |
| 2026-05-26 | 424.190 | 399.200 | 424.200 | 390.600 | -19.080 | -4.562% | 128.60万 | 0.00亿 | 0.000% |
| 2026-05-25 | 425.320 | 418.280 | 432.200 | 401.240 | -6.040 | -1.423% | 113.80万 | 0.00亿 | 0.000% |
| 2026-05-22 | 433.200 | 424.320 | 439.190 | 411.200 | -7.880 | -1.823% | 115.48万 | 0.00亿 | 0.000% |
| 2026-05-21 | 504.200 | 432.200 | 508.190 | 422.300 | -57.500 | -11.742% | 159.73万 | 0.00亿 | 0.000% |
| 2026-05-20 | 442.380 | 489.700 | 493.240 | 442.380 | 42.450 | 9.491% | 138.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 429.010 | 447.250 | 457.200 | 425.200 | -0.950 | -0.212% | 126.38万 | 0.00亿 | 0.000% |
| 2026-05-18 | 449.200 | 448.200 | 484.200 | 420.320 | 2.950 | 0.663% | 153.30万 | 0.00亿 | 0.000% |
| 2026-05-15 | 420.210 | 445.250 | 466.490 | 416.890 | 21.190 | 4.997% | 156.43万 | 0.00亿 | 0.000% |
| 2026-05-14 | 429.910 | 424.060 | 450.000 | 414.230 | -5.860 | -1.363% | 114.40万 | 0.00亿 | 0.000% |
| 2026-05-13 | 390.100 | 429.920 | 443.200 | 389.200 | 18.720 | 4.553% | 148.96万 | 0.00亿 | 0.000% |
| 2026-05-12 | 374.200 | 411.200 | 424.690 | 374.200 | 37.000 | 9.888% | 194.45万 | 0.00亿 | 0.000% |
| 2026-05-11 | 346.190 | 374.200 | 385.400 | 337.370 | 31.400 | 9.160% | 179.77万 | 0.00亿 | 0.000% |
| 2026-05-08 | 324.280 | 342.800 | 346.750 | 318.320 | 13.820 | 4.201% | 139.04万 | 0.00亿 | 0.000% |
| 2026-05-07 | 321.060 | 328.980 | 333.650 | 319.200 | 4.740 | 1.462% | 100.06万 | 0.00亿 | 0.000% |
| 2026-05-06 | 330.420 | 324.240 | 340.840 | 318.220 | -0.010 | -0.003% | 149.44万 | 0.00亿 | 0.000% |
| 2026-04-30 | 307.380 | 324.250 | 332.200 | 307.380 | 10.950 | 3.495% | 113.60万 | 0.00亿 | 0.000% |
| 2026-04-29 | 302.200 | 313.300 | 314.100 | 295.400 | 5.040 | 1.635% | 113.15万 | 0.00亿 | 0.000% |
| 2026-04-28 | 293.200 | 308.260 | 329.200 | 286.200 | 7.570 | 2.518% | 158.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 292.900 | 300.690 | 304.860 | 287.240 | 8.940 | 3.064% | 95.41万 | 0.00亿 | 0.000% |
| 2026-04-24 | 287.300 | 291.750 | 297.600 | 284.100 | 2.650 | 0.917% | 62.07万 | 0.00亿 | 0.000% |
| 2026-04-23 | 295.480 | 289.100 | 304.200 | 284.200 | -6.370 | -2.156% | 65.84万 | 0.00亿 | 0.000% |
| 2026-04-22 | 291.020 | 295.470 | 297.000 | 286.570 | 4.660 | 1.602% | 62.64万 | 0.00亿 | 0.000% |
| 2026-04-21 | 296.180 | 290.810 | 296.180 | 276.000 | -4.890 | -1.654% | 95.02万 | 0.00亿 | 0.000% |
| 2026-04-20 | 302.190 | 295.700 | 305.190 | 292.970 | -7.540 | -2.486% | 88.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 304.580 | 303.240 | 309.700 | 299.480 | -2.840 | -0.928% | 65.82万 | 0.00亿 | 0.000% |
| 2026-04-16 | 308.180 | 306.080 | 308.400 | 300.100 | -0.320 | -0.104% | 53.70万 | 0.00亿 | 0.000% |
| 2026-04-15 | 300.300 | 306.400 | 313.700 | 294.420 | 7.100 | 2.372% | 88.17万 | 0.00亿 | 0.000% |
| 2026-04-14 | 292.200 | 299.300 | 303.200 | 290.700 | 8.170 | 2.806% | 83.30万 | 0.00亿 | 0.000% |
| 2026-04-13 | 289.200 | 291.130 | 297.100 | 286.630 | -1.390 | -0.475% | 53.65万 | 0.00亿 | 0.000% |
| 2026-04-10 | 303.580 | 292.520 | 304.830 | 292.370 | -7.060 | -2.357% | 46.79万 | 0.00亿 | 0.000% |
| 2026-04-09 | 300.190 | 299.580 | 306.880 | 297.750 | -3.870 | -1.275% | 45.32万 | 0.00亿 | 0.000% |
| 2026-04-08 | 296.200 | 303.450 | 303.950 | 292.860 | 17.490 | 6.116% | 52.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 289.200 | 285.960 | 298.700 | 283.350 | 0.000 | 0.000% | 47.70万 | 0.00亿 | 0.000% |
| 2026-04-03 | 292.190 | 288.000 | 296.200 | 286.300 | 0.000 | 0.000% | 44.28万 | 0.00亿 | 0.000% |
| 2026-04-02 | 300.110 | 288.410 | 300.110 | 282.700 | 0.000 | 0.000% | 57.12万 | 0.00亿 | 0.000% |
| 2026-04-01 | 289.450 | 301.080 | 305.680 | 286.060 | 0.000 | 0.000% | 88.34万 | 0.00亿 | 0.000% |