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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.90 | 18.08 | 17.70 | 17.70 | -1.17% | 2.98 | 2.78% |
| 2026-02-12 | 18.07 | 18.15 | 17.88 | 17.91 | -2.66% | 4.81 | 4.46% |
| 2026-02-11 | 18.04 | 18.66 | 17.96 | 18.40 | +1.71% | 6.64 | 6.04% |
| 2026-02-10 | 18.25 | 18.35 | 18.06 | 18.09 | -1.20% | 3.10 | 2.85% |
| 2026-02-09 | 18.51 | 18.54 | 18.23 | 18.31 | -0.16% | 4.48 | 4.07% |
| 2026-02-06 | 18.07 | 18.53 | 17.85 | 18.34 | +1.33% | 5.55 | 5.07% |
| 2026-02-05 | 17.91 | 18.17 | 17.83 | 18.10 | +0.17% | 3.06 | 2.83% |
| 2026-02-04 | 17.83 | 18.25 | 17.80 | 18.07 | +0.61% | 3.80 | 3.51% |
| 2026-02-03 | 17.90 | 17.98 | 17.70 | 17.96 | +1.81% | 3.37 | 3.14% |
| 2026-02-02 | 17.74 | 17.97 | 17.60 | 17.64 | -0.56% | 3.17 | 2.97% |
| 2026-01-30 | 17.80 | 17.87 | 17.52 | 17.74 | -0.62% | 3.31 | 3.12% |
| 2026-01-29 | 17.88 | 18.15 | 17.60 | 17.85 | -0.72% | 3.54 | 3.29% |
| 2026-01-28 | 18.15 | 18.32 | 17.95 | 17.98 | -1.37% | 3.51 | 3.23% |
| 2026-01-27 | 18.09 | 18.29 | 17.71 | 18.23 | +0.44% | 4.28 | 3.97% |
| 2026-01-26 | 18.61 | 18.78 | 18.07 | 18.15 | -2.99% | 5.88 | 5.36% |
| 2026-01-23 | 18.55 | 18.79 | 18.54 | 18.71 | +0.54% | 4.58 | 4.09% |
| 2026-01-22 | 18.80 | 18.96 | 18.54 | 18.61 | -0.05% | 3.68 | 3.29% |
| 2026-01-21 | 18.45 | 18.73 | 18.29 | 18.62 | +0.16% | 3.90 | 3.50% |
| 2026-01-20 | 19.06 | 19.08 | 18.51 | 18.59 | -2.57% | 5.93 | 5.29% |
| 2026-01-19 | 18.97 | 19.29 | 18.74 | 19.08 | +0.32% | 4.98 | 4.36% |