穗恒运A sz.000531
7.17
+1.99%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.03 | 7.24 | 7.02 | 7.17 | +1.99% | 1.28 | 1.97% |
| 2026-05-22 | 6.97 | 7.08 | 6.86 | 7.03 | +0.86% | 1.10 | 1.73% |
| 2026-05-21 | 7.03 | 7.20 | 6.97 | 6.97 | -1.41% | 1.76 | 2.73% |
| 2026-05-20 | 7.48 | 7.52 | 7.00 | 7.07 | -6.48% | 2.47 | 3.79% |
| 2026-05-19 | 7.30 | 7.57 | 7.20 | 7.56 | +2.86% | 2.52 | 3.71% |
| 2026-05-18 | 7.06 | 7.36 | 7.00 | 7.35 | +3.96% | 1.73 | 2.62% |
| 2026-05-15 | 7.20 | 7.23 | 6.96 | 7.07 | -1.94% | 1.81 | 2.82% |
| 2026-05-14 | 7.55 | 7.61 | 7.20 | 7.21 | -4.25% | 2.78 | 4.15% |
| 2026-05-13 | 7.36 | 7.65 | 7.35 | 7.53 | +2.45% | 3.09 | 4.51% |
| 2026-05-12 | 7.24 | 7.40 | 7.12 | 7.35 | +1.38% | 2.33 | 3.51% |
| 2026-05-11 | 7.19 | 7.29 | 7.14 | 7.25 | +0.83% | 1.61 | 2.45% |
| 2026-05-08 | 7.24 | 7.38 | 7.16 | 7.19 | -1.64% | 1.76 | 2.67% |
| 2026-05-07 | 7.18 | 7.35 | 7.15 | 7.31 | +1.81% | 2.07 | 3.12% |
| 2026-05-06 | 7.07 | 7.18 | 7.05 | 7.18 | +1.84% | 1.69 | 2.61% |
| 2026-04-30 | 7.27 | 7.31 | 7.02 | 7.05 | -3.16% | 2.18 | 3.37% |
| 2026-04-29 | 7.16 | 7.35 | 7.11 | 7.28 | +0.83% | 1.98 | 3.00% |
| 2026-04-28 | 7.08 | 7.23 | 7.06 | 7.22 | +1.12% | 2.22 | 3.42% |
| 2026-04-27 | 6.97 | 7.24 | 6.89 | 7.14 | +2.29% | 1.98 | 3.05% |
| 2026-04-24 | 7.05 | 7.13 | 6.93 | 6.98 | -2.92% | 1.95 | 3.05% |
| 2026-04-23 | 7.11 | 7.20 | 6.89 | 7.19 | +2.13% | 3.27 | 5.08% |