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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.90 | 33.34 | 31.32 | 31.43 | -2.81% | 13.84 | 7.80% |
| 2026-01-15 | 34.00 | 34.08 | 31.72 | 32.34 | -7.76% | 21.12 | 11.60% |
| 2026-01-14 | 33.34 | 36.39 | 32.09 | 35.06 | +5.95% | 28.82 | 15.21% |
| 2026-01-13 | 32.65 | 34.49 | 32.33 | 33.09 | +0.36% | 24.22 | 12.99% |
| 2026-01-12 | 33.25 | 34.77 | 32.66 | 32.97 | +4.27% | 31.80 | 16.99% |
| 2026-01-09 | 29.98 | 32.20 | 29.13 | 31.62 | +8.03% | 28.08 | 16.25% |
| 2026-01-08 | 29.77 | 30.65 | 28.77 | 29.27 | +0.58% | 20.42 | 12.34% |
| 2026-01-07 | 27.19 | 29.72 | 27.05 | 29.10 | +5.82% | 22.15 | 13.89% |
| 2026-01-06 | 26.60 | 27.88 | 26.32 | 27.50 | +3.27% | 14.73 | 9.67% |
| 2026-01-05 | 26.45 | 27.18 | 25.90 | 26.63 | +0.72% | 10.12 | 6.82% |
| 2025-12-31 | 26.38 | 27.01 | 26.21 | 26.44 | +0.15% | 7.92 | 5.33% |
| 2025-12-30 | 26.10 | 26.66 | 25.92 | 26.40 | +0.04% | 7.54 | 5.14% |
| 2025-12-29 | 26.79 | 27.06 | 26.26 | 26.39 | -1.97% | 6.69 | 4.51% |
| 2025-12-26 | 27.01 | 27.30 | 26.52 | 26.92 | -0.33% | 10.88 | 7.23% |
| 2025-12-25 | 27.54 | 27.54 | 26.50 | 27.01 | -2.39% | 16.92 | 11.24% |
| 2025-12-24 | 25.15 | 27.67 | 25.08 | 27.67 | +10.02% | 14.82 | 9.81% |
| 2025-12-23 | 24.64 | 25.42 | 24.20 | 25.15 | +2.03% | 7.82 | 5.61% |
| 2025-12-22 | 23.36 | 24.96 | 23.31 | 24.65 | +5.88% | 11.23 | 8.26% |
| 2025-12-19 | 24.41 | 25.19 | 23.16 | 23.28 | +0.34% | 8.46 | 6.37% |
| 2025-12-18 | 24.02 | 24.10 | 23.20 | 23.20 | -4.92% | 5.73 | 4.36% |