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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.77 | 24.97 | 23.42 | 24.97 | +10.00% | 34.73 | 25.59% |
| 2025-08-18 | 22.68 | 22.70 | 22.01 | 22.70 | +9.98% | 5.48 | 4.34% |
| 2025-08-15 | 18.77 | 20.64 | 18.77 | 20.64 | +10.02% | 11.77 | 10.62% |
| 2025-08-14 | 19.12 | 19.40 | 18.75 | 18.76 | -2.49% | 12.40 | 11.70% |
| 2025-08-13 | 19.07 | 19.55 | 18.78 | 19.24 | +1.32% | 16.41 | 15.35% |
| 2025-08-12 | 18.50 | 19.21 | 18.40 | 18.99 | +3.77% | 21.98 | 20.84% |
| 2025-08-11 | 16.63 | 18.30 | 16.61 | 18.30 | +9.98% | 9.48 | 9.50% |
| 2025-08-08 | 16.35 | 16.99 | 16.25 | 16.64 | +1.09% | 5.91 | 6.38% |
| 2025-08-07 | 16.57 | 16.74 | 16.30 | 16.46 | -0.96% | 4.81 | 5.23% |
| 2025-08-06 | 16.80 | 17.16 | 16.58 | 16.62 | -1.19% | 6.45 | 6.91% |
| 2025-08-05 | 16.89 | 17.10 | 16.60 | 16.82 | +0.54% | 5.20 | 5.52% |
| 2025-08-04 | 16.75 | 16.90 | 16.20 | 16.73 | -0.18% | 5.15 | 5.55% |
| 2025-08-01 | 17.30 | 17.78 | 16.70 | 16.76 | -1.64% | 9.58 | 10.07% |
| 2025-07-31 | 16.35 | 17.80 | 16.30 | 17.04 | +4.86% | 16.18 | 16.91% |
| 2025-07-30 | 16.45 | 16.50 | 16.10 | 16.25 | -3.27% | 5.82 | 6.40% |
| 2025-07-29 | 15.80 | 17.30 | 15.54 | 16.80 | +5.46% | 12.12 | 13.15% |
| 2025-07-28 | 16.06 | 16.49 | 15.87 | 15.93 | -0.75% | 6.42 | 7.13% |
| 2025-07-25 | 15.49 | 16.20 | 15.37 | 16.05 | +3.15% | 6.73 | 7.62% |
| 2025-07-24 | 15.44 | 15.58 | 15.33 | 15.56 | +1.30% | 2.94 | 3.41% |
| 2025-07-23 | 15.53 | 15.69 | 15.35 | 15.36 | -1.41% | 3.73 | 4.31% |