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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.01 | 17.76 | 15.85 | 17.08 | +5.63% | 54.79 | 54.73% |
| 2025-06-23 | 14.39 | 16.17 | 14.20 | 16.17 | +10.00% | 44.10 | 48.43% |
| 2025-06-20 | 14.13 | 15.16 | 13.80 | 14.70 | +0.27% | 37.20 | 42.64% |
| 2025-06-19 | 15.85 | 16.40 | 14.66 | 14.66 | -5.91% | 48.33 | 52.23% |
| 2025-06-18 | 14.70 | 16.18 | 14.50 | 15.58 | +5.91% | 45.02 | 48.13% |
| 2025-06-17 | 13.72 | 14.71 | 13.47 | 14.71 | +10.02% | 32.20 | 38.07% |
| 2025-06-16 | 12.68 | 13.37 | 12.51 | 13.37 | +9.98% | 35.54 | 44.62% |
| 2025-06-13 | 11.55 | 12.87 | 10.74 | 12.16 | +3.47% | 34.14 | 48.30% |
| 2025-06-12 | 10.98 | 12.48 | 10.98 | 11.75 | +2.34% | 32.08 | 44.51% |
| 2025-06-11 | 11.11 | 12.05 | 10.84 | 11.48 | +3.68% | 29.68 | 42.85% |
| 2025-06-10 | 11.65 | 12.13 | 11.06 | 11.07 | -8.09% | 32.98 | 47.09% |
| 2025-06-09 | 11.28 | 12.05 | 11.08 | 12.05 | +9.98% | 33.37 | 47.18% |
| 2025-06-06 | 10.64 | 11.18 | 10.09 | 10.95 | +4.36% | 33.11 | 51.25% |
| 2025-06-05 | 9.24 | 10.50 | 9.12 | 10.50 | +10.00% | 30.49 | 50.02% |
| 2025-06-04 | 9.89 | 10.44 | 9.16 | 9.54 | -2.04% | 27.63 | 46.85% |
| 2025-06-03 | 9.74 | 9.74 | 9.11 | 9.74 | +9.99% | 16.13 | 27.74% |
| 2025-05-30 | 8.38 | 8.86 | 8.30 | 8.86 | +10.00% | 15.30 | 28.90% |
| 2025-05-29 | 7.28 | 8.05 | 7.28 | 8.05 | +10.05% | 6.74 | 14.27% |
| 2025-05-28 | 7.22 | 7.42 | 7.21 | 7.32 | +0.96% | 1.49 | 3.38% |
| 2025-05-27 | 7.18 | 7.25 | 7.14 | 7.25 | -0.14% | 0.75 | 1.73% |