恒宝股份 sz.002104
13.17
-0.60%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.49 | 13.53 | 13.06 | 13.17 | -0.60% | 2.16 | 2.73% |
| 2026-05-21 | 13.80 | 13.90 | 13.23 | 13.25 | -3.92% | 2.86 | 3.51% |
| 2026-05-20 | 13.68 | 13.89 | 13.53 | 13.79 | +0.29% | 2.51 | 3.05% |
| 2026-05-19 | 13.55 | 13.75 | 13.51 | 13.75 | +0.51% | 2.03 | 2.48% |
| 2026-05-18 | 13.48 | 13.80 | 13.35 | 13.68 | +0.66% | 2.36 | 2.90% |
| 2026-05-15 | 13.88 | 13.94 | 13.54 | 13.59 | -2.09% | 3.09 | 3.76% |
| 2026-05-14 | 14.40 | 14.41 | 13.88 | 13.88 | -3.14% | 2.95 | 3.51% |
| 2026-05-13 | 14.38 | 14.41 | 14.20 | 14.33 | -0.56% | 2.64 | 3.08% |
| 2026-05-12 | 14.79 | 14.79 | 14.37 | 14.41 | -2.57% | 3.01 | 3.46% |
| 2026-05-11 | 14.91 | 15.04 | 14.68 | 14.79 | -0.60% | 3.35 | 3.77% |
| 2026-05-08 | 14.70 | 14.98 | 14.65 | 14.88 | +0.68% | 3.56 | 3.99% |
| 2026-05-07 | 15.20 | 15.25 | 14.76 | 14.78 | -2.76% | 8.75 | 9.79% |
| 2026-05-06 | 14.40 | 15.65 | 14.38 | 15.20 | +6.82% | 13.63 | 14.85% |
| 2026-04-30 | 14.22 | 14.42 | 14.12 | 14.23 | +0.14% | 1.94 | 2.27% |
| 2026-04-29 | 13.90 | 14.30 | 13.86 | 14.21 | +1.65% | 2.15 | 2.53% |
| 2026-04-28 | 14.20 | 14.25 | 13.91 | 13.98 | -2.98% | 2.42 | 2.88% |
| 2026-04-27 | 14.16 | 14.66 | 13.55 | 14.41 | -0.28% | 5.17 | 6.17% |
| 2026-04-24 | 14.35 | 14.84 | 14.30 | 14.45 | 0.00% | 2.53 | 2.90% |
| 2026-04-23 | 14.83 | 14.87 | 14.40 | 14.45 | -2.76% | 3.32 | 3.82% |
| 2026-04-22 | 14.80 | 14.90 | 14.62 | 14.86 | 0.00% | 2.35 | 2.65% |