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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.17 | 6.22 | 6.12 | 6.19 | +0.16% | 0.36 | 0.63% |
| 2025-09-16 | 6.21 | 6.23 | 6.10 | 6.18 | -0.32% | 0.40 | 0.71% |
| 2025-09-15 | 6.30 | 6.32 | 6.19 | 6.20 | -1.57% | 0.53 | 0.93% |
| 2025-09-12 | 6.33 | 6.37 | 6.28 | 6.30 | -0.47% | 0.47 | 0.80% |
| 2025-09-11 | 6.31 | 6.34 | 6.24 | 6.33 | +0.16% | 0.46 | 0.79% |
| 2025-09-10 | 6.35 | 6.37 | 6.26 | 6.32 | -0.93% | 0.43 | 0.73% |
| 2025-09-09 | 6.41 | 6.44 | 6.35 | 6.38 | -0.46% | 0.42 | 0.72% |
| 2025-09-08 | 6.34 | 6.46 | 6.34 | 6.41 | +0.78% | 0.64 | 1.09% |
| 2025-09-05 | 6.29 | 6.36 | 6.22 | 6.36 | +1.10% | 0.50 | 0.86% |
| 2025-09-04 | 6.27 | 6.35 | 6.19 | 6.29 | +0.79% | 0.62 | 1.07% |
| 2025-09-03 | 6.40 | 6.47 | 6.22 | 6.24 | -2.33% | 0.57 | 0.98% |
| 2025-09-02 | 6.37 | 6.40 | 6.28 | 6.39 | +0.31% | 0.63 | 1.09% |
| 2025-09-01 | 6.39 | 6.49 | 6.36 | 6.37 | -1.38% | 0.70 | 1.19% |
| 2025-08-29 | 6.47 | 6.51 | 6.40 | 6.46 | -0.15% | 0.60 | 1.01% |
| 2025-08-28 | 6.48 | 6.57 | 6.29 | 6.47 | -0.15% | 0.87 | 1.47% |
| 2025-08-27 | 6.56 | 6.72 | 6.48 | 6.48 | -1.36% | 1.26 | 2.08% |
| 2025-08-26 | 6.53 | 6.59 | 6.50 | 6.57 | +0.76% | 0.64 | 1.06% |
| 2025-08-25 | 6.47 | 6.53 | 6.46 | 6.52 | +0.61% | 0.67 | 1.13% |
| 2025-08-22 | 6.47 | 6.51 | 6.39 | 6.48 | 0.00% | 0.53 | 0.90% |
| 2025-08-21 | 6.45 | 6.52 | 6.44 | 6.48 | +0.62% | 0.63 | 1.07% |