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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.33 | 6.45 | 6.32 | 6.44 | +2.38% | 0.82 | 1.41% |
| 2026-02-13 | 6.40 | 6.40 | 6.28 | 6.29 | -2.02% | 0.82 | 1.42% |
| 2026-02-12 | 6.41 | 6.47 | 6.33 | 6.42 | +0.47% | 0.86 | 1.47% |
| 2026-02-11 | 6.36 | 6.42 | 6.35 | 6.39 | +0.63% | 0.65 | 1.13% |
| 2026-02-10 | 6.35 | 6.38 | 6.32 | 6.35 | 0.00% | 0.60 | 1.03% |
| 2026-02-09 | 6.35 | 6.38 | 6.32 | 6.35 | +0.63% | 0.74 | 1.27% |
| 2026-02-06 | 6.23 | 6.35 | 6.21 | 6.31 | +0.96% | 0.64 | 1.12% |
| 2026-02-05 | 6.35 | 6.38 | 6.23 | 6.25 | -1.57% | 0.86 | 1.50% |
| 2026-02-04 | 6.21 | 6.37 | 6.19 | 6.35 | +1.93% | 1.21 | 2.11% |
| 2026-02-03 | 6.27 | 6.33 | 6.16 | 6.23 | +0.48% | 1.07 | 1.89% |
| 2026-02-02 | 6.47 | 6.51 | 6.20 | 6.20 | -4.02% | 1.84 | 3.20% |
| 2026-01-30 | 6.85 | 6.85 | 6.40 | 6.46 | -7.98% | 2.43 | 4.09% |
| 2026-01-29 | 7.11 | 7.13 | 6.93 | 7.02 | -1.82% | 0.82 | 1.28% |
| 2026-01-28 | 7.13 | 7.17 | 7.06 | 7.15 | +0.42% | 0.66 | 1.02% |
| 2026-01-27 | 7.25 | 7.28 | 7.02 | 7.12 | -2.20% | 0.84 | 1.30% |
| 2026-01-26 | 7.22 | 7.30 | 7.19 | 7.28 | +0.83% | 0.91 | 1.38% |
| 2026-01-23 | 7.21 | 7.28 | 7.16 | 7.22 | +0.42% | 0.85 | 1.29% |
| 2026-01-22 | 7.01 | 7.19 | 7.01 | 7.19 | +2.42% | 1.00 | 1.54% |
| 2026-01-21 | 7.08 | 7.08 | 6.98 | 7.02 | -1.13% | 0.75 | 1.18% |
| 2026-01-20 | 7.06 | 7.12 | 7.01 | 7.10 | +0.71% | 1.00 | 1.56% |