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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.80 | 7.09 | 6.78 | 7.04 | +2.33% | 2.68 | 4.22% |
| 2026-04-21 | 6.79 | 6.94 | 6.58 | 6.88 | +1.47% | 2.65 | 4.29% |
| 2026-04-20 | 6.70 | 6.79 | 6.65 | 6.78 | +0.89% | 1.46 | 2.38% |
| 2026-04-17 | 6.67 | 6.75 | 6.61 | 6.72 | +0.60% | 1.08 | 1.78% |
| 2026-04-16 | 6.61 | 6.70 | 6.56 | 6.68 | +0.91% | 0.91 | 1.50% |
| 2026-04-15 | 6.71 | 6.72 | 6.61 | 6.62 | -0.90% | 1.14 | 1.88% |
| 2026-04-14 | 6.82 | 6.82 | 6.60 | 6.68 | +0.75% | 1.59 | 2.61% |
| 2026-04-13 | 6.42 | 6.66 | 6.38 | 6.63 | +2.47% | 1.22 | 2.05% |
| 2026-04-10 | 6.60 | 6.61 | 6.45 | 6.47 | -2.12% | 1.70 | 2.86% |
| 2026-04-09 | 6.71 | 6.75 | 6.58 | 6.61 | -2.07% | 1.13 | 1.86% |
| 2026-04-08 | 6.65 | 6.75 | 6.64 | 6.75 | +2.58% | 1.15 | 1.89% |
| 2026-04-07 | 6.47 | 6.61 | 6.45 | 6.58 | +1.70% | 1.13 | 1.90% |
| 2026-04-03 | 6.79 | 6.79 | 6.44 | 6.47 | -4.15% | 1.60 | 2.69% |
| 2026-04-02 | 6.85 | 6.93 | 6.71 | 6.75 | -1.60% | 1.65 | 2.67% |
| 2026-04-01 | 7.00 | 7.05 | 6.78 | 6.86 | -1.44% | 2.45 | 3.91% |
| 2026-03-31 | 7.28 | 7.47 | 6.93 | 6.96 | -4.26% | 3.26 | 5.03% |
| 2026-03-30 | 7.81 | 7.81 | 7.22 | 7.27 | -9.35% | 4.47 | 6.65% |
| 2026-03-27 | 8.17 | 8.32 | 7.95 | 8.02 | -4.75% | 5.50 | 7.48% |
| 2026-03-26 | 7.99 | 8.56 | 7.67 | 8.42 | +4.86% | 8.74 | 11.88% |
| 2026-03-25 | 7.69 | 8.20 | 7.67 | 8.03 | +1.90% | 9.22 | 12.72% |