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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.93 | 6.98 | 6.84 | 6.94 | -0.14% | 1.47 | 2.33% |
| 2025-10-22 | 7.00 | 7.02 | 6.88 | 6.94 | -1.27% | 1.94 | 3.05% |
| 2025-10-21 | 6.85 | 7.06 | 6.85 | 7.03 | +2.75% | 2.93 | 4.57% |
| 2025-10-20 | 6.96 | 7.02 | 6.71 | 6.85 | 0.00% | 2.91 | 4.65% |
| 2025-10-17 | 6.73 | 6.91 | 6.69 | 6.85 | +1.92% | 3.11 | 4.96% |
| 2025-10-16 | 6.67 | 6.91 | 6.67 | 6.72 | -1.17% | 3.51 | 5.68% |
| 2025-10-15 | 6.45 | 6.80 | 6.34 | 6.80 | +9.94% | 3.63 | 6.00% |
| 2025-10-14 | 6.19 | 6.23 | 6.14 | 6.18 | -0.32% | 0.56 | 0.98% |
| 2025-10-13 | 6.10 | 6.21 | 6.05 | 6.20 | +0.32% | 0.69 | 1.22% |
| 2025-10-10 | 6.05 | 6.19 | 6.03 | 6.18 | +1.96% | 0.65 | 1.15% |
| 2025-10-09 | 6.01 | 6.08 | 5.96 | 6.06 | +0.99% | 0.38 | 0.69% |
| 2025-09-30 | 6.05 | 6.05 | 5.99 | 6.00 | -0.66% | 0.32 | 0.58% |
| 2025-09-29 | 5.99 | 6.06 | 5.90 | 6.04 | +0.83% | 0.39 | 0.70% |
| 2025-09-26 | 5.94 | 6.04 | 5.90 | 5.99 | +1.00% | 0.38 | 0.69% |
| 2025-09-25 | 5.98 | 6.02 | 5.89 | 5.93 | -0.99% | 0.30 | 0.55% |
| 2025-09-24 | 5.96 | 6.03 | 5.88 | 5.99 | +0.67% | 0.34 | 0.61% |
| 2025-09-23 | 5.99 | 6.01 | 5.86 | 5.95 | -0.99% | 0.47 | 0.87% |
| 2025-09-22 | 6.04 | 6.06 | 5.96 | 6.01 | -0.65% | 0.33 | 0.60% |
| 2025-09-19 | 6.05 | 6.10 | 6.00 | 6.05 | +0.33% | 0.47 | 0.85% |
| 2025-09-18 | 6.20 | 6.20 | 6.00 | 6.03 | -2.56% | 0.58 | 1.04% |