中恒电气 sz.002364
52.09
+5.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 49.68 | 52.56 | 49.00 | 52.09 | +5.94% | 23.30 | 8.18% |
| 2026-05-21 | 52.15 | 53.88 | 48.99 | 49.17 | -4.58% | 32.63 | 11.35% |
| 2026-05-20 | 52.91 | 53.86 | 50.00 | 51.53 | -2.53% | 25.34 | 8.81% |
| 2026-05-19 | 48.67 | 53.77 | 48.18 | 52.87 | +7.55% | 32.99 | 11.75% |
| 2026-05-18 | 47.65 | 50.24 | 47.36 | 49.16 | +2.74% | 24.78 | 9.04% |
| 2026-05-15 | 49.50 | 49.80 | 46.95 | 47.85 | -1.83% | 28.45 | 10.60% |
| 2026-05-14 | 50.84 | 53.13 | 48.74 | 48.74 | +0.70% | 45.20 | 15.98% |
| 2026-05-13 | 44.50 | 48.40 | 43.65 | 48.40 | +10.00% | 40.72 | 15.46% |
| 2026-05-12 | 44.70 | 44.99 | 43.46 | 44.00 | -1.63% | 15.35 | 6.24% |
| 2026-05-11 | 45.48 | 45.80 | 43.83 | 44.73 | -0.93% | 19.70 | 7.90% |
| 2026-05-08 | 45.20 | 46.13 | 44.56 | 45.15 | -2.48% | 20.70 | 8.19% |
| 2026-05-07 | 45.08 | 46.75 | 44.47 | 46.30 | +3.19% | 36.89 | 14.52% |
| 2026-05-06 | 41.23 | 44.87 | 40.71 | 44.87 | +10.00% | 31.22 | 13.02% |
| 2026-04-30 | 39.75 | 41.49 | 38.85 | 40.79 | +2.62% | 21.21 | 9.43% |
| 2026-04-29 | 39.41 | 40.85 | 39.35 | 39.75 | -0.62% | 16.35 | 7.33% |
| 2026-04-28 | 41.00 | 41.89 | 39.71 | 40.00 | -2.79% | 21.50 | 9.49% |
| 2026-04-27 | 42.00 | 42.01 | 40.52 | 41.15 | -1.30% | 20.19 | 8.80% |
| 2026-04-24 | 43.40 | 43.54 | 41.51 | 41.69 | -4.23% | 29.08 | 12.34% |
| 2026-04-23 | 44.21 | 44.88 | 43.10 | 43.53 | -0.48% | 34.89 | 14.24% |
| 2026-04-22 | 44.30 | 44.96 | 42.73 | 43.74 | -0.95% | 41.52 | 16.99% |