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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.00 | 20.42 | 19.20 | 19.91 | -2.31% | 25.97 | 21.85% |
| 2025-12-16 | 18.41 | 20.38 | 17.85 | 20.38 | +9.98% | 22.64 | 19.25% |
| 2025-12-15 | 18.64 | 18.90 | 18.50 | 18.53 | -0.38% | 6.88 | 6.13% |
| 2025-12-12 | 17.98 | 18.72 | 17.91 | 18.60 | +3.05% | 9.52 | 8.58% |
| 2025-12-11 | 18.36 | 18.42 | 18.04 | 18.05 | -1.63% | 3.69 | 3.39% |
| 2025-12-10 | 18.20 | 18.37 | 17.95 | 18.35 | +0.27% | 3.41 | 3.13% |
| 2025-12-09 | 18.55 | 18.63 | 18.28 | 18.30 | -1.98% | 4.53 | 4.10% |
| 2025-12-08 | 18.05 | 18.88 | 18.02 | 18.67 | +3.09% | 8.42 | 7.52% |
| 2025-12-05 | 17.81 | 18.23 | 17.72 | 18.11 | +1.34% | 4.93 | 4.57% |
| 2025-12-04 | 17.92 | 18.00 | 17.55 | 17.87 | -0.72% | 3.96 | 3.72% |
| 2025-12-03 | 18.57 | 18.60 | 17.90 | 18.00 | -2.17% | 4.71 | 4.34% |
| 2025-12-02 | 18.88 | 18.96 | 18.39 | 18.40 | -2.65% | 5.14 | 4.62% |
| 2025-12-01 | 18.66 | 18.90 | 18.50 | 18.90 | +1.29% | 5.16 | 4.59% |
| 2025-11-28 | 18.50 | 18.66 | 18.28 | 18.66 | +1.19% | 3.98 | 3.59% |
| 2025-11-27 | 18.50 | 18.67 | 18.38 | 18.44 | -0.38% | 3.68 | 3.31% |
| 2025-11-26 | 18.46 | 18.68 | 18.35 | 18.51 | 0.00% | 4.18 | 3.76% |
| 2025-11-25 | 18.41 | 18.77 | 18.41 | 18.51 | +0.82% | 5.29 | 4.75% |
| 2025-11-24 | 17.99 | 18.50 | 17.77 | 18.36 | +3.03% | 6.28 | 5.76% |
| 2025-11-21 | 18.20 | 18.42 | 17.82 | 17.82 | -4.04% | 6.43 | 5.95% |
| 2025-11-20 | 18.99 | 19.19 | 18.55 | 18.57 | -2.16% | 5.77 | 5.13% |