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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.99 | 22.95 | 21.44 | 22.78 | +6.25% | 53.43 | 40.34% |
| 2025-07-21 | 22.01 | 22.57 | 21.28 | 21.44 | -2.41% | 43.25 | 33.13% |
| 2025-07-18 | 23.87 | 24.06 | 21.90 | 21.97 | -7.88% | 54.39 | 39.74% |
| 2025-07-17 | 24.00 | 24.76 | 23.77 | 23.85 | +1.40% | 55.57 | 38.19% |
| 2025-07-16 | 21.96 | 24.35 | 21.10 | 23.52 | +3.98% | 54.02 | 39.31% |
| 2025-07-15 | 21.99 | 23.05 | 21.54 | 22.62 | +1.89% | 45.34 | 33.72% |
| 2025-07-14 | 23.01 | 23.70 | 21.89 | 22.20 | -7.58% | 55.40 | 40.85% |
| 2025-07-11 | 22.11 | 24.02 | 21.18 | 24.02 | +9.98% | 63.66 | 45.74% |
| 2025-07-10 | 21.73 | 22.28 | 19.86 | 21.84 | -1.00% | 44.51 | 34.24% |
| 2025-07-09 | 21.06 | 22.09 | 20.87 | 22.06 | +3.71% | 38.26 | 29.58% |
| 2025-07-08 | 20.40 | 21.30 | 20.30 | 21.27 | +2.56% | 37.03 | 29.51% |
| 2025-07-07 | 19.99 | 20.93 | 19.80 | 20.74 | +4.59% | 41.87 | 34.46% |
| 2025-07-04 | 19.95 | 20.50 | 19.08 | 19.83 | -0.55% | 46.55 | 39.21% |
| 2025-07-03 | 18.86 | 19.98 | 18.30 | 19.94 | +5.95% | 46.68 | 40.34% |
| 2025-07-02 | 18.60 | 19.98 | 18.60 | 18.82 | -1.57% | 44.82 | 38.41% |
| 2025-07-01 | 19.50 | 19.87 | 18.65 | 19.12 | -3.97% | 42.79 | 37.28% |
| 2025-06-30 | 19.00 | 20.44 | 18.61 | 19.91 | +3.97% | 57.64 | 49.49% |
| 2025-06-27 | 17.68 | 19.15 | 17.21 | 19.15 | +9.99% | 61.37 | 54.38% |
| 2025-06-26 | 16.77 | 18.15 | 15.80 | 17.41 | +4.69% | 52.73 | 51.56% |
| 2025-06-25 | 16.40 | 17.10 | 15.95 | 16.63 | -2.63% | 45.94 | 46.03% |