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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.52 | 31.00 | 28.22 | 28.40 | -6.89% | 78.74 | 44.77% |
| 2025-08-18 | 29.58 | 31.91 | 26.91 | 30.50 | +5.14% | 85.14 | 47.96% |
| 2025-08-15 | 28.52 | 29.72 | 27.48 | 29.01 | +7.36% | 88.75 | 51.62% |
| 2025-08-14 | 25.47 | 27.02 | 25.20 | 27.02 | +10.02% | 52.84 | 33.24% |
| 2025-08-13 | 23.00 | 24.56 | 22.64 | 24.56 | +9.99% | 68.01 | 47.96% |
| 2025-08-12 | 20.19 | 22.33 | 19.71 | 22.33 | +10.00% | 55.56 | 44.10% |
| 2025-08-11 | 19.23 | 21.28 | 19.04 | 20.30 | +4.42% | 47.27 | 38.75% |
| 2025-08-08 | 19.21 | 20.10 | 19.20 | 19.44 | +0.15% | 26.31 | 22.24% |
| 2025-08-07 | 19.67 | 20.49 | 19.19 | 19.41 | -2.41% | 28.11 | 23.94% |
| 2025-08-06 | 19.45 | 20.54 | 19.13 | 19.89 | +3.92% | 41.45 | 34.64% |
| 2025-08-05 | 18.71 | 19.58 | 18.45 | 19.14 | +2.46% | 32.48 | 28.40% |
| 2025-08-04 | 19.10 | 19.28 | 18.50 | 18.68 | -3.01% | 21.06 | 18.74% |
| 2025-08-01 | 19.42 | 20.33 | 18.48 | 19.26 | -3.26% | 34.77 | 30.37% |
| 2025-07-31 | 19.45 | 20.88 | 19.19 | 19.91 | +0.71% | 32.97 | 27.09% |
| 2025-07-30 | 21.19 | 21.25 | 19.40 | 19.77 | -7.83% | 36.61 | 30.29% |
| 2025-07-29 | 20.51 | 21.98 | 20.02 | 21.45 | +4.63% | 43.60 | 34.71% |
| 2025-07-28 | 20.17 | 20.85 | 20.12 | 20.50 | +1.74% | 26.80 | 21.81% |
| 2025-07-25 | 20.52 | 20.98 | 20.11 | 20.15 | -3.54% | 29.11 | 23.78% |
| 2025-07-24 | 20.51 | 21.77 | 20.40 | 20.89 | -2.57% | 40.96 | 32.66% |
| 2025-07-23 | 21.99 | 22.22 | 21.26 | 21.44 | -5.88% | 36.62 | 28.13% |