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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.84 | 7.06 | 6.82 | 7.05 | +2.77% | 1.02 | 1.60% |
| 2026-01-16 | 6.84 | 6.98 | 6.81 | 6.86 | +0.29% | 0.80 | 1.28% |
| 2026-01-15 | 6.86 | 6.91 | 6.82 | 6.84 | -0.44% | 0.61 | 0.98% |
| 2026-01-14 | 6.95 | 6.98 | 6.80 | 6.87 | -0.72% | 1.12 | 1.78% |
| 2026-01-13 | 7.06 | 7.12 | 6.92 | 6.92 | -0.43% | 1.11 | 1.75% |
| 2026-01-12 | 6.95 | 7.10 | 6.86 | 6.95 | +1.16% | 1.49 | 2.34% |
| 2026-01-09 | 6.92 | 7.11 | 6.81 | 6.87 | +3.31% | 1.95 | 3.08% |
| 2026-01-08 | 6.62 | 6.68 | 6.60 | 6.65 | +0.15% | 0.65 | 1.07% |
| 2026-01-07 | 6.57 | 6.80 | 6.54 | 6.64 | +1.22% | 0.94 | 1.55% |
| 2026-01-06 | 6.47 | 6.56 | 6.45 | 6.56 | +1.39% | 0.68 | 1.14% |
| 2026-01-05 | 6.42 | 6.49 | 6.41 | 6.47 | +0.94% | 0.56 | 0.95% |
| 2025-12-31 | 6.41 | 6.46 | 6.38 | 6.41 | 0.00% | 0.46 | 0.80% |
| 2025-12-30 | 6.48 | 6.51 | 6.37 | 6.41 | -1.67% | 0.60 | 1.01% |
| 2025-12-29 | 6.54 | 6.59 | 6.45 | 6.52 | -0.45% | 0.66 | 1.10% |
| 2025-12-26 | 6.56 | 6.58 | 6.49 | 6.55 | -0.15% | 0.50 | 0.83% |
| 2025-12-25 | 6.50 | 6.58 | 6.47 | 6.56 | +0.91% | 0.45 | 0.75% |
| 2025-12-24 | 6.56 | 6.58 | 6.42 | 6.50 | -1.35% | 0.70 | 1.18% |
| 2025-12-23 | 6.48 | 6.62 | 6.47 | 6.59 | +1.37% | 0.80 | 1.33% |
| 2025-12-22 | 6.43 | 6.54 | 6.41 | 6.50 | +1.08% | 0.48 | 0.81% |
| 2025-12-19 | 6.36 | 6.46 | 6.34 | 6.43 | +1.41% | 0.46 | 0.78% |