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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.17 | 19.35 | 18.88 | 19.02 | -0.78% | 6.43 | 5.63% |
| 2026-01-15 | 19.84 | 19.86 | 19.01 | 19.17 | -4.15% | 11.90 | 10.32% |
| 2026-01-14 | 18.95 | 20.50 | 18.95 | 20.00 | +5.04% | 20.99 | 17.55% |
| 2026-01-13 | 20.29 | 20.33 | 19.00 | 19.04 | -6.16% | 15.44 | 13.20% |
| 2026-01-12 | 19.89 | 20.30 | 19.80 | 20.29 | +2.11% | 14.47 | 11.98% |
| 2026-01-09 | 19.35 | 19.98 | 19.30 | 19.87 | +2.48% | 13.33 | 11.24% |
| 2026-01-08 | 19.30 | 19.66 | 19.18 | 19.39 | -0.46% | 9.36 | 8.04% |
| 2026-01-07 | 20.10 | 20.10 | 19.41 | 19.48 | -6.08% | 20.36 | 17.26% |
| 2026-01-06 | 20.16 | 21.00 | 20.08 | 20.74 | +1.57% | 17.14 | 13.86% |
| 2026-01-05 | 21.10 | 21.10 | 19.98 | 20.42 | -5.51% | 18.74 | 15.36% |
| 2025-12-31 | 21.01 | 22.12 | 20.81 | 21.61 | +0.56% | 21.55 | 16.65% |
| 2025-12-30 | 22.20 | 23.18 | 21.45 | 21.49 | -4.15% | 37.73 | 28.13% |
| 2025-12-29 | 20.66 | 22.77 | 19.95 | 22.42 | +8.31% | 40.74 | 31.53% |
| 2025-12-26 | 20.18 | 20.99 | 20.10 | 20.70 | +1.02% | 19.34 | 15.65% |
| 2025-12-25 | 20.61 | 21.10 | 20.22 | 20.49 | +2.55% | 24.90 | 20.06% |
| 2025-12-24 | 19.39 | 20.18 | 19.19 | 19.98 | +3.10% | 12.68 | 10.63% |
| 2025-12-23 | 20.06 | 20.15 | 19.30 | 19.38 | -5.23% | 13.45 | 11.46% |
| 2025-12-22 | 20.00 | 20.91 | 19.90 | 20.45 | +2.87% | 20.19 | 16.41% |
| 2025-12-19 | 19.15 | 20.15 | 19.06 | 19.88 | +3.60% | 16.51 | 13.94% |
| 2025-12-18 | 19.49 | 20.05 | 19.17 | 19.19 | -3.62% | 12.60 | 10.79% |