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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.43 | 6.47 | 6.38 | 6.44 | +0.15% | 0.44 | 0.75% |
| 2025-08-19 | 6.40 | 6.46 | 6.35 | 6.43 | +0.93% | 0.64 | 1.09% |
| 2025-08-18 | 6.36 | 6.40 | 6.32 | 6.37 | +0.47% | 0.59 | 1.01% |
| 2025-08-15 | 6.24 | 6.34 | 6.23 | 6.34 | +1.43% | 0.46 | 0.80% |
| 2025-08-14 | 6.35 | 6.36 | 6.25 | 6.25 | -1.56% | 0.57 | 0.99% |
| 2025-08-13 | 6.36 | 6.39 | 6.31 | 6.35 | 0.00% | 0.47 | 0.81% |
| 2025-08-12 | 6.35 | 6.38 | 6.33 | 6.35 | -0.31% | 0.46 | 0.79% |
| 2025-08-11 | 6.39 | 6.42 | 6.32 | 6.37 | -0.31% | 0.58 | 0.99% |
| 2025-08-08 | 6.38 | 6.43 | 6.35 | 6.39 | +0.31% | 0.49 | 0.83% |
| 2025-08-07 | 6.42 | 6.46 | 6.34 | 6.37 | -0.92% | 0.45 | 0.77% |
| 2025-08-06 | 6.49 | 6.49 | 6.39 | 6.43 | -0.92% | 0.41 | 0.69% |
| 2025-08-05 | 6.45 | 6.52 | 6.41 | 6.49 | +0.61% | 0.53 | 0.89% |
| 2025-08-04 | 6.30 | 6.49 | 6.24 | 6.45 | +2.04% | 1.03 | 1.75% |
| 2025-08-01 | 6.26 | 6.38 | 6.24 | 6.32 | +0.79% | 0.62 | 1.06% |
| 2025-07-31 | 6.38 | 6.40 | 6.25 | 6.27 | -2.16% | 0.55 | 0.95% |
| 2025-07-30 | 6.42 | 6.44 | 6.36 | 6.41 | -0.15% | 0.44 | 0.75% |
| 2025-07-29 | 6.44 | 6.47 | 6.35 | 6.42 | -0.31% | 0.46 | 0.79% |
| 2025-07-28 | 6.48 | 6.51 | 6.41 | 6.44 | -0.76% | 0.51 | 0.86% |
| 2025-07-25 | 6.53 | 6.56 | 6.47 | 6.49 | -0.76% | 0.57 | 0.96% |
| 2025-07-24 | 6.55 | 6.55 | 6.48 | 6.54 | +0.15% | 0.56 | 0.93% |