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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.35 | 19.57 | 18.89 | 18.98 | -2.72% | 6.41 | 5.59% |
| 2025-11-18 | 19.29 | 19.98 | 19.18 | 19.51 | +0.62% | 7.04 | 6.00% |
| 2025-11-17 | 19.13 | 19.47 | 19.08 | 19.39 | +0.57% | 4.65 | 4.01% |
| 2025-11-14 | 19.58 | 19.67 | 19.28 | 19.28 | -2.58% | 6.11 | 5.24% |
| 2025-11-13 | 19.66 | 19.82 | 19.52 | 19.79 | +0.15% | 4.95 | 4.19% |
| 2025-11-12 | 20.02 | 20.06 | 19.58 | 19.76 | -1.25% | 5.57 | 4.70% |
| 2025-11-11 | 20.45 | 20.45 | 19.93 | 20.01 | -2.06% | 6.84 | 5.67% |
| 2025-11-10 | 20.25 | 20.52 | 20.17 | 20.43 | +0.39% | 6.37 | 5.23% |
| 2025-11-07 | 20.70 | 20.73 | 20.33 | 20.35 | -2.72% | 8.43 | 6.87% |
| 2025-11-06 | 20.75 | 21.02 | 20.50 | 20.92 | +0.87% | 9.78 | 7.85% |
| 2025-11-05 | 20.76 | 21.06 | 20.65 | 20.74 | -1.61% | 8.85 | 7.09% |
| 2025-11-04 | 21.75 | 21.79 | 20.92 | 21.08 | -2.77% | 10.09 | 7.95% |
| 2025-11-03 | 21.71 | 21.81 | 21.30 | 21.68 | -0.82% | 10.50 | 8.13% |
| 2025-10-31 | 22.11 | 22.33 | 21.74 | 21.86 | -0.64% | 13.51 | 10.27% |
| 2025-10-30 | 23.31 | 23.33 | 22.00 | 22.00 | -6.54% | 25.24 | 18.66% |
| 2025-10-29 | 23.21 | 24.05 | 23.21 | 23.54 | +1.68% | 33.29 | 23.50% |
| 2025-10-28 | 23.00 | 23.88 | 22.81 | 23.15 | +3.53% | 45.19 | 32.32% |
| 2025-10-27 | 20.58 | 22.36 | 20.58 | 22.36 | +9.99% | 22.98 | 17.50% |
| 2025-10-24 | 20.45 | 20.84 | 20.13 | 20.33 | -0.49% | 7.90 | 6.48% |
| 2025-10-23 | 21.00 | 21.16 | 20.10 | 20.43 | -3.50% | 11.21 | 9.18% |