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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.59 | 31.55 | 28.58 | 30.55 | -1.00% | 31.53 | 18.70% |
| 2025-09-15 | 28.76 | 31.63 | 28.44 | 30.86 | +7.34% | 25.39 | 15.15% |
| 2025-09-12 | 30.00 | 30.43 | 28.57 | 28.75 | -3.52% | 24.25 | 14.74% |
| 2025-09-11 | 27.10 | 29.80 | 26.66 | 29.80 | +10.00% | 15.21 | 9.62% |
| 2025-09-10 | 26.91 | 27.83 | 26.84 | 27.09 | +1.23% | 13.13 | 8.63% |
| 2025-09-09 | 26.35 | 27.40 | 25.88 | 26.76 | +0.11% | 16.98 | 11.35% |
| 2025-09-08 | 25.45 | 27.10 | 25.40 | 26.73 | +6.11% | 28.27 | 19.34% |
| 2025-09-05 | 23.28 | 25.19 | 22.82 | 25.19 | +10.00% | 8.19 | 6.13% |
| 2025-09-04 | 24.85 | 25.00 | 22.30 | 22.90 | -6.64% | 11.86 | 8.99% |
| 2025-09-03 | 24.14 | 25.29 | 23.70 | 24.53 | +1.24% | 13.46 | 9.85% |
| 2025-09-02 | 26.29 | 26.45 | 24.08 | 24.23 | -7.02% | 18.26 | 13.06% |
| 2025-09-01 | 26.80 | 28.25 | 25.68 | 26.06 | -2.76% | 21.63 | 14.51% |
| 2025-08-29 | 27.93 | 28.00 | 26.28 | 26.80 | -3.98% | 16.77 | 11.18% |
| 2025-08-28 | 27.90 | 28.38 | 26.48 | 27.91 | +3.26% | 28.67 | 18.78% |
| 2025-08-27 | 25.00 | 28.38 | 24.80 | 27.03 | +4.77% | 33.15 | 22.02% |
| 2025-08-26 | 23.46 | 25.80 | 23.45 | 25.80 | +10.02% | 23.32 | 16.52% |
| 2025-08-25 | 23.00 | 23.98 | 22.59 | 23.45 | +5.11% | 17.33 | 13.29% |
| 2025-08-22 | 21.48 | 22.75 | 21.25 | 22.31 | +2.81% | 18.44 | 14.88% |
| 2025-08-21 | 21.35 | 22.49 | 20.92 | 21.70 | -3.43% | 23.56 | 19.56% |
| 2025-08-20 | 22.90 | 23.42 | 22.47 | 22.47 | -10.01% | 12.08 | 9.58% |