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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.43 | 34.74 | 33.66 | 33.76 | -3.46% | 13.01 | 6.83% |
| 2026-02-12 | 32.29 | 34.97 | 32.10 | 34.97 | +10.00% | 17.34 | 9.14% |
| 2026-02-11 | 31.97 | 32.97 | 31.71 | 31.79 | -0.50% | 6.84 | 3.82% |
| 2026-02-10 | 31.28 | 32.45 | 31.03 | 31.95 | +1.65% | 7.92 | 4.45% |
| 2026-02-09 | 30.35 | 32.14 | 29.74 | 31.43 | +6.15% | 11.20 | 6.47% |
| 2026-02-06 | 29.26 | 30.56 | 28.59 | 29.61 | -0.50% | 8.92 | 5.40% |
| 2026-02-05 | 32.48 | 32.71 | 29.76 | 29.76 | -10.01% | 12.82 | 7.57% |
| 2026-02-04 | 32.70 | 34.20 | 32.50 | 33.07 | +1.01% | 18.87 | 10.19% |
| 2026-02-03 | 30.29 | 32.74 | 29.50 | 32.74 | +10.01% | 18.07 | 10.21% |
| 2026-02-02 | 30.87 | 31.73 | 29.66 | 29.76 | -5.22% | 8.19 | 4.79% |
| 2026-01-30 | 33.26 | 33.76 | 30.81 | 31.40 | -4.03% | 13.47 | 7.56% |
| 2026-01-29 | 32.40 | 33.49 | 31.49 | 32.72 | +0.99% | 15.49 | 8.57% |
| 2026-01-28 | 31.30 | 32.46 | 31.28 | 32.40 | +3.35% | 15.13 | 8.48% |
| 2026-01-27 | 31.11 | 31.80 | 29.86 | 31.35 | +0.19% | 10.40 | 6.03% |
| 2026-01-26 | 31.05 | 32.28 | 30.38 | 31.29 | +3.30% | 14.05 | 8.01% |
| 2026-01-23 | 30.69 | 30.85 | 30.20 | 30.29 | -1.17% | 7.70 | 4.54% |
| 2026-01-22 | 31.14 | 32.06 | 30.26 | 30.65 | -1.42% | 8.88 | 5.19% |
| 2026-01-21 | 29.51 | 31.30 | 29.50 | 31.09 | +4.05% | 10.80 | 6.31% |
| 2026-01-20 | 31.42 | 31.44 | 29.64 | 29.88 | -5.29% | 12.36 | 7.35% |
| 2026-01-19 | 30.78 | 32.30 | 30.51 | 31.55 | +0.38% | 11.26 | 6.39% |