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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.77 | 6.83 | 6.74 | 6.75 | +0.15% | 0.49 | 0.79% |
| 2025-11-19 | 6.80 | 6.89 | 6.71 | 6.74 | -1.59% | 0.59 | 0.95% |
| 2025-11-18 | 6.94 | 6.98 | 6.80 | 6.85 | -1.85% | 0.84 | 1.33% |
| 2025-11-17 | 7.05 | 7.07 | 6.93 | 6.97 | -1.26% | 0.87 | 1.36% |
| 2025-11-14 | 7.12 | 7.18 | 7.00 | 7.06 | -1.11% | 1.25 | 1.92% |
| 2025-11-13 | 7.22 | 7.22 | 7.10 | 7.14 | -0.96% | 1.00 | 1.53% |
| 2025-11-12 | 7.21 | 7.30 | 7.16 | 7.21 | +0.55% | 1.04 | 1.57% |
| 2025-11-11 | 7.18 | 7.21 | 7.11 | 7.17 | -0.41% | 0.82 | 1.24% |
| 2025-11-10 | 7.23 | 7.29 | 7.14 | 7.20 | -0.82% | 1.18 | 1.78% |
| 2025-11-07 | 7.15 | 7.42 | 7.15 | 7.26 | +1.52% | 1.59 | 2.37% |
| 2025-11-06 | 7.29 | 7.31 | 7.13 | 7.15 | -2.43% | 1.75 | 2.65% |
| 2025-11-05 | 6.98 | 7.44 | 6.93 | 7.33 | +4.96% | 2.56 | 3.86% |
| 2025-11-04 | 6.94 | 7.08 | 6.91 | 6.98 | +0.57% | 1.31 | 2.04% |
| 2025-11-03 | 7.01 | 7.03 | 6.88 | 6.94 | -0.99% | 1.31 | 2.05% |
| 2025-10-31 | 7.13 | 7.24 | 6.87 | 7.01 | -0.14% | 2.45 | 3.79% |
| 2025-10-30 | 6.98 | 7.05 | 6.92 | 7.02 | +0.42% | 1.34 | 2.09% |
| 2025-10-29 | 6.94 | 7.09 | 6.92 | 6.99 | 0.00% | 1.38 | 2.15% |
| 2025-10-28 | 6.87 | 7.15 | 6.85 | 6.99 | +2.02% | 2.05 | 3.18% |
| 2025-10-27 | 6.80 | 6.91 | 6.75 | 6.86 | +0.87% | 1.40 | 2.24% |
| 2025-10-24 | 6.91 | 6.94 | 6.78 | 6.80 | -2.00% | 1.49 | 2.38% |