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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.17 | 15.19 | 14.80 | 14.86 | -2.17% | 3.75 | 4.20% |
| 2026-04-20 | 15.16 | 15.25 | 15.12 | 15.19 | -0.07% | 2.49 | 2.73% |
| 2026-04-17 | 15.29 | 15.35 | 15.03 | 15.20 | -0.65% | 2.99 | 3.29% |
| 2026-04-16 | 15.29 | 15.39 | 15.18 | 15.30 | +0.39% | 2.84 | 3.10% |
| 2026-04-15 | 15.60 | 15.62 | 15.19 | 15.24 | -1.61% | 3.68 | 4.00% |
| 2026-04-14 | 15.84 | 15.89 | 15.35 | 15.49 | -1.46% | 4.79 | 5.15% |
| 2026-04-13 | 15.88 | 15.96 | 15.57 | 15.72 | -3.56% | 7.42 | 7.87% |
| 2026-04-10 | 15.45 | 16.93 | 15.37 | 16.30 | +5.91% | 11.97 | 12.27% |
| 2026-04-09 | 15.62 | 15.72 | 15.34 | 15.39 | -2.66% | 3.10 | 3.35% |
| 2026-04-08 | 15.56 | 15.87 | 15.48 | 15.81 | +3.00% | 4.79 | 5.10% |
| 2026-04-07 | 15.02 | 15.58 | 15.02 | 15.35 | +1.45% | 4.13 | 4.46% |
| 2026-04-03 | 15.75 | 16.00 | 15.11 | 15.13 | -0.98% | 4.14 | 4.47% |
| 2026-04-02 | 15.49 | 15.56 | 15.19 | 15.28 | -1.86% | 1.95 | 2.11% |
| 2026-04-01 | 15.71 | 15.77 | 15.47 | 15.57 | +1.04% | 1.87 | 2.00% |
| 2026-03-31 | 15.71 | 15.82 | 15.39 | 15.41 | -1.91% | 2.17 | 2.32% |
| 2026-03-30 | 15.50 | 15.75 | 15.43 | 15.71 | -0.38% | 1.97 | 2.11% |
| 2026-03-27 | 15.31 | 15.84 | 15.19 | 15.77 | +1.74% | 2.31 | 2.45% |
| 2026-03-26 | 15.74 | 15.85 | 15.41 | 15.50 | -1.84% | 2.23 | 2.38% |
| 2026-03-25 | 15.60 | 15.85 | 15.58 | 15.79 | +1.74% | 2.87 | 3.04% |
| 2026-03-24 | 15.28 | 15.57 | 15.03 | 15.52 | +3.26% | 4.04 | 4.40% |