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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.51 | 21.96 | 21.14 | 21.17 | -2.49% | 12.85 | 9.96% |
| 2025-10-21 | 21.40 | 21.73 | 20.90 | 21.71 | +0.09% | 15.30 | 12.01% |
| 2025-10-20 | 20.80 | 21.90 | 20.46 | 21.69 | +4.53% | 18.43 | 14.28% |
| 2025-10-17 | 20.60 | 21.50 | 20.57 | 20.75 | +0.73% | 13.00 | 10.27% |
| 2025-10-16 | 21.16 | 21.55 | 20.53 | 20.60 | -3.83% | 11.63 | 9.28% |
| 2025-10-15 | 21.80 | 22.12 | 21.07 | 21.42 | -2.46% | 17.12 | 13.27% |
| 2025-10-14 | 20.98 | 22.67 | 20.85 | 21.96 | +6.55% | 27.66 | 21.06% |
| 2025-10-13 | 19.24 | 20.68 | 19.24 | 20.61 | -0.91% | 8.36 | 6.87% |
| 2025-10-10 | 21.20 | 21.26 | 20.80 | 20.80 | -2.67% | 9.44 | 7.52% |
| 2025-10-09 | 21.38 | 21.49 | 21.18 | 21.37 | 0.00% | 10.01 | 7.82% |
| 2025-09-30 | 21.56 | 22.00 | 21.35 | 21.37 | -1.97% | 11.97 | 9.27% |
| 2025-09-29 | 21.16 | 22.57 | 20.75 | 21.80 | -0.77% | 19.98 | 15.59% |
| 2025-09-26 | 22.01 | 22.91 | 21.70 | 21.97 | +3.44% | 21.38 | 15.97% |
| 2025-09-25 | 21.49 | 21.80 | 21.18 | 21.24 | -0.75% | 12.61 | 9.77% |
| 2025-09-24 | 21.12 | 21.47 | 20.70 | 21.40 | -1.65% | 13.64 | 10.71% |
| 2025-09-23 | 23.11 | 23.18 | 21.17 | 21.76 | -6.73% | 22.22 | 16.82% |
| 2025-09-22 | 23.83 | 23.98 | 23.01 | 23.33 | -2.87% | 16.69 | 11.94% |
| 2025-09-19 | 25.25 | 25.27 | 24.00 | 24.02 | -6.43% | 23.51 | 16.09% |
| 2025-09-18 | 26.05 | 26.30 | 25.21 | 25.67 | -3.57% | 34.93 | 22.62% |
| 2025-09-17 | 24.85 | 27.40 | 24.64 | 26.62 | +6.44% | 44.84 | 28.34% |