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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.34 | 6.39 | 6.31 | 6.34 | 0.00% | 0.36 | 0.62% |
| 2025-12-17 | 6.35 | 6.37 | 6.23 | 6.34 | -0.16% | 0.60 | 1.04% |
| 2025-12-16 | 6.46 | 6.48 | 6.31 | 6.35 | -1.69% | 0.54 | 0.93% |
| 2025-12-15 | 6.41 | 6.62 | 6.36 | 6.46 | +0.93% | 0.70 | 1.18% |
| 2025-12-12 | 6.37 | 6.58 | 6.36 | 6.40 | +0.47% | 0.64 | 1.08% |
| 2025-12-11 | 6.40 | 6.48 | 6.36 | 6.37 | -0.46% | 0.47 | 0.80% |
| 2025-12-10 | 6.42 | 6.45 | 6.35 | 6.40 | +0.47% | 0.41 | 0.70% |
| 2025-12-09 | 6.41 | 6.44 | 6.36 | 6.37 | -0.92% | 0.39 | 0.67% |
| 2025-12-08 | 6.55 | 6.59 | 6.42 | 6.43 | -1.37% | 0.59 | 0.99% |
| 2025-12-05 | 6.49 | 6.54 | 6.44 | 6.52 | -0.15% | 0.44 | 0.75% |
| 2025-12-04 | 6.65 | 6.66 | 6.48 | 6.53 | -0.30% | 0.47 | 0.79% |
| 2025-12-03 | 6.57 | 6.62 | 6.53 | 6.55 | -0.15% | 0.46 | 0.76% |
| 2025-12-02 | 6.57 | 6.57 | 6.46 | 6.56 | 0.00% | 0.39 | 0.65% |
| 2025-12-01 | 6.65 | 6.70 | 6.54 | 6.56 | -0.75% | 0.53 | 0.87% |
| 2025-11-28 | 6.57 | 6.63 | 6.51 | 6.61 | +0.30% | 0.42 | 0.69% |
| 2025-11-27 | 6.53 | 6.64 | 6.48 | 6.59 | +1.99% | 0.63 | 1.04% |
| 2025-11-26 | 6.48 | 6.55 | 6.46 | 6.46 | -0.61% | 0.39 | 0.65% |
| 2025-11-25 | 6.48 | 6.56 | 6.44 | 6.50 | +1.23% | 0.63 | 1.05% |
| 2025-11-24 | 6.52 | 6.54 | 6.38 | 6.42 | -0.61% | 0.55 | 0.93% |
| 2025-11-21 | 6.72 | 6.75 | 6.45 | 6.46 | -4.26% | 0.77 | 1.27% |