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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.84 | 25.40 | 24.33 | 25.01 | -1.22% | 20.01 | 13.45% |
| 2025-09-15 | 24.79 | 25.99 | 24.58 | 25.32 | +1.97% | 27.55 | 18.04% |
| 2025-09-12 | 25.00 | 25.73 | 24.64 | 24.83 | +0.04% | 26.15 | 17.35% |
| 2025-09-11 | 24.19 | 25.15 | 23.71 | 24.82 | +1.60% | 25.02 | 17.00% |
| 2025-09-10 | 24.82 | 25.19 | 24.38 | 24.43 | -1.57% | 20.46 | 13.83% |
| 2025-09-09 | 24.95 | 25.69 | 24.09 | 24.82 | +0.36% | 26.62 | 17.75% |
| 2025-09-08 | 23.80 | 24.98 | 23.63 | 24.73 | +3.39% | 25.09 | 17.07% |
| 2025-09-05 | 23.31 | 24.14 | 22.61 | 23.92 | +0.76% | 22.24 | 15.79% |
| 2025-09-04 | 23.60 | 24.68 | 23.19 | 23.74 | +0.04% | 29.11 | 20.21% |
| 2025-09-03 | 25.01 | 25.59 | 23.58 | 23.73 | -8.55% | 36.40 | 24.77% |
| 2025-09-02 | 29.61 | 30.40 | 25.95 | 25.95 | -9.99% | 65.34 | 39.67% |
| 2025-09-01 | 26.55 | 28.83 | 26.55 | 28.83 | +10.00% | 49.02 | 29.11% |
| 2025-08-29 | 26.97 | 27.39 | 26.15 | 26.21 | -3.78% | 32.37 | 20.28% |
| 2025-08-28 | 26.50 | 27.78 | 25.54 | 27.24 | +0.67% | 44.50 | 27.70% |
| 2025-08-27 | 27.84 | 28.41 | 27.00 | 27.06 | -8.05% | 59.22 | 35.95% |
| 2025-08-26 | 29.41 | 30.50 | 28.93 | 29.43 | -0.91% | 58.42 | 32.72% |
| 2025-08-25 | 28.57 | 29.88 | 28.20 | 29.70 | +2.95% | 60.24 | 34.73% |
| 2025-08-22 | 27.77 | 30.20 | 27.77 | 28.85 | +1.23% | 62.00 | 35.55% |
| 2025-08-21 | 30.76 | 31.40 | 28.46 | 28.50 | -3.06% | 74.90 | 41.62% |
| 2025-08-20 | 28.00 | 30.50 | 27.58 | 29.40 | +3.52% | 79.89 | 45.86% |