川恒股份 sz.002895
32.86
+1.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.44 | 33.23 | 31.69 | 32.86 | +1.70% | 2.53 | 1.31% |
| 2026-05-21 | 32.98 | 33.33 | 32.30 | 32.31 | -1.43% | 2.27 | 1.16% |
| 2026-05-20 | 33.30 | 34.54 | 33.21 | 34.28 | +2.27% | 2.35 | 1.16% |
| 2026-05-19 | 33.67 | 33.86 | 32.95 | 33.52 | -0.33% | 1.90 | 0.96% |
| 2026-05-18 | 34.00 | 34.50 | 33.33 | 33.63 | -1.61% | 2.82 | 1.41% |
| 2026-05-15 | 34.60 | 35.30 | 33.88 | 34.18 | -0.09% | 2.68 | 1.30% |
| 2026-05-14 | 35.11 | 35.24 | 34.20 | 34.21 | -2.56% | 2.75 | 1.34% |
| 2026-05-13 | 36.04 | 36.30 | 34.60 | 35.11 | -2.47% | 3.89 | 1.86% |
| 2026-05-12 | 35.45 | 36.39 | 35.44 | 36.00 | +1.55% | 3.55 | 1.66% |
| 2026-05-11 | 35.27 | 36.41 | 35.15 | 35.45 | +0.42% | 3.67 | 1.72% |
| 2026-05-08 | 35.76 | 36.06 | 35.02 | 35.30 | -1.62% | 3.23 | 1.53% |
| 2026-05-07 | 36.50 | 36.50 | 35.34 | 35.88 | -1.24% | 4.21 | 1.98% |
| 2026-05-06 | 36.30 | 36.52 | 35.63 | 36.33 | -0.41% | 4.39 | 2.05% |
| 2026-04-30 | 37.00 | 37.34 | 36.00 | 36.48 | -4.25% | 7.36 | 3.38% |
| 2026-04-29 | 37.02 | 38.24 | 36.28 | 38.10 | +2.25% | 3.67 | 1.64% |
| 2026-04-28 | 36.33 | 37.47 | 36.30 | 37.26 | +3.18% | 4.32 | 1.96% |
| 2026-04-27 | 36.30 | 36.56 | 35.94 | 36.11 | -0.61% | 2.37 | 1.10% |
| 2026-04-24 | 35.72 | 36.67 | 35.71 | 36.33 | +1.74% | 3.30 | 1.53% |
| 2026-04-23 | 36.07 | 36.38 | 35.50 | 35.71 | -1.30% | 3.84 | 1.80% |
| 2026-04-22 | 36.80 | 36.94 | 35.92 | 36.18 | -1.28% | 4.75 | 2.20% |