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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 43.67 | 45.45 | 41.87 | 44.16 | +1.05% | 50.63 | 20.64% |
| 2026-04-20 | 41.48 | 44.17 | 40.41 | 43.70 | +6.82% | 50.79 | 21.40% |
| 2026-04-17 | 43.03 | 43.66 | 40.36 | 40.91 | -4.42% | 43.04 | 18.64% |
| 2026-04-16 | 44.00 | 44.00 | 41.46 | 42.80 | -1.38% | 49.81 | 21.01% |
| 2026-04-15 | 42.49 | 44.16 | 41.91 | 43.40 | +2.14% | 66.74 | 27.79% |
| 2026-04-14 | 42.00 | 42.49 | 40.67 | 42.49 | +9.99% | 36.30 | 15.51% |
| 2026-04-13 | 38.63 | 38.63 | 38.63 | 38.63 | +9.99% | 5.80 | 2.69% |
| 2026-04-10 | 35.12 | 35.12 | 35.12 | 35.12 | +9.99% | 1.19 | 0.61% |
| 2026-04-09 | 31.93 | 31.93 | 31.93 | 31.93 | +9.99% | 2.38 | 1.33% |
| 2026-04-08 | 28.39 | 29.10 | 28.20 | 29.03 | +5.30% | 9.18 | 5.74% |
| 2026-04-07 | 27.15 | 28.45 | 26.90 | 27.57 | +1.14% | 8.58 | 5.59% |
| 2026-04-03 | 26.00 | 27.99 | 25.53 | 27.26 | +6.32% | 11.90 | 7.92% |
| 2026-04-02 | 26.80 | 26.92 | 25.53 | 25.64 | -5.11% | 5.68 | 3.91% |
| 2026-04-01 | 26.74 | 27.07 | 26.38 | 27.02 | +3.84% | 6.35 | 4.26% |
| 2026-03-31 | 27.13 | 27.45 | 26.02 | 26.02 | -5.04% | 7.69 | 5.19% |
| 2026-03-30 | 27.30 | 27.58 | 26.53 | 27.40 | -2.73% | 7.44 | 4.93% |
| 2026-03-27 | 28.39 | 28.56 | 27.84 | 28.17 | -2.73% | 7.04 | 4.47% |
| 2026-03-26 | 29.99 | 30.00 | 28.68 | 28.96 | -3.14% | 5.48 | 3.36% |
| 2026-03-25 | 29.50 | 30.16 | 29.31 | 29.90 | +2.96% | 7.74 | 4.65% |
| 2026-03-24 | 29.31 | 29.55 | 27.79 | 29.04 | +0.07% | 7.74 | 4.85% |