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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.87 | 30.50 | 28.42 | 29.02 | -0.31% | 9.87 | 6.00% |
| 2026-03-20 | 30.68 | 30.86 | 29.10 | 29.11 | -3.99% | 7.73 | 4.61% |
| 2026-03-19 | 30.01 | 30.88 | 30.01 | 30.32 | -2.91% | 6.28 | 3.70% |
| 2026-03-18 | 30.60 | 31.39 | 30.10 | 31.23 | +2.90% | 8.13 | 4.73% |
| 2026-03-17 | 32.69 | 32.89 | 30.11 | 30.35 | -6.93% | 11.08 | 6.36% |
| 2026-03-16 | 32.31 | 32.65 | 31.15 | 32.61 | -0.76% | 10.59 | 5.95% |
| 2026-03-13 | 33.84 | 34.28 | 32.65 | 32.86 | -5.11% | 12.02 | 6.44% |
| 2026-03-12 | 36.30 | 36.49 | 34.06 | 34.63 | -4.57% | 15.30 | 7.85% |
| 2026-03-11 | 36.85 | 37.37 | 36.02 | 36.29 | -0.60% | 19.94 | 9.75% |
| 2026-03-10 | 35.66 | 36.70 | 35.31 | 36.51 | +3.96% | 20.94 | 10.36% |
| 2026-03-09 | 34.10 | 35.49 | 33.01 | 35.12 | -1.51% | 24.90 | 13.11% |
| 2026-03-06 | 33.30 | 36.10 | 33.20 | 35.66 | +8.65% | 29.45 | 14.90% |
| 2026-03-05 | 33.21 | 33.80 | 32.45 | 32.82 | +1.93% | 10.37 | 5.62% |
| 2026-03-04 | 31.53 | 33.44 | 31.30 | 32.20 | +0.34% | 10.37 | 5.72% |
| 2026-03-03 | 35.74 | 35.94 | 32.09 | 32.09 | -10.01% | 16.74 | 9.08% |
| 2026-03-02 | 34.10 | 36.99 | 34.06 | 35.66 | +2.83% | 16.22 | 8.16% |
| 2026-02-27 | 34.75 | 35.20 | 34.35 | 34.68 | -2.25% | 9.01 | 4.65% |
| 2026-02-26 | 35.43 | 35.80 | 34.20 | 35.48 | 0.00% | 13.53 | 6.88% |
| 2026-02-25 | 34.94 | 36.19 | 34.51 | 35.48 | +2.48% | 13.22 | 6.71% |
| 2026-02-24 | 34.22 | 35.50 | 32.73 | 34.62 | +2.55% | 13.65 | 7.12% |