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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.51 | 25.68 | 25.24 | 25.28 | -1.12% | 1.97 | 1.29% |
| 2025-08-18 | 25.90 | 26.08 | 25.47 | 25.57 | -0.88% | 2.71 | 1.75% |
| 2025-08-15 | 24.94 | 25.85 | 24.86 | 25.79 | +3.41% | 2.27 | 1.47% |
| 2025-08-14 | 25.42 | 25.49 | 24.91 | 24.94 | -1.91% | 1.79 | 1.18% |
| 2025-08-13 | 25.20 | 25.47 | 24.91 | 25.43 | +1.26% | 2.32 | 1.52% |
| 2025-08-12 | 24.86 | 25.29 | 24.71 | 25.11 | +0.87% | 1.98 | 1.31% |
| 2025-08-11 | 24.57 | 25.43 | 24.49 | 24.89 | +1.74% | 3.70 | 2.45% |
| 2025-08-08 | 24.24 | 24.60 | 24.22 | 24.47 | +0.61% | 1.04 | 0.71% |
| 2025-08-07 | 24.82 | 24.88 | 24.26 | 24.32 | -1.72% | 1.85 | 1.25% |
| 2025-08-06 | 24.51 | 24.86 | 24.46 | 24.75 | +1.01% | 1.76 | 1.18% |
| 2025-08-05 | 24.62 | 24.70 | 24.45 | 24.50 | -0.28% | 1.14 | 0.77% |
| 2025-08-04 | 24.57 | 24.67 | 24.38 | 24.57 | +0.20% | 1.21 | 0.82% |
| 2025-08-01 | 24.26 | 24.74 | 24.26 | 24.52 | +0.81% | 2.06 | 1.39% |
| 2025-07-31 | 24.71 | 24.78 | 24.09 | 24.32 | -1.76% | 2.53 | 1.73% |
| 2025-07-30 | 24.72 | 25.17 | 24.62 | 24.76 | +0.32% | 2.59 | 1.72% |
| 2025-07-29 | 24.65 | 24.84 | 24.05 | 24.68 | +0.44% | 2.62 | 1.78% |
| 2025-07-28 | 24.72 | 24.83 | 24.40 | 24.57 | -0.60% | 1.99 | 1.34% |
| 2025-07-25 | 24.97 | 25.32 | 24.70 | 24.72 | -0.71% | 1.81 | 1.20% |
| 2025-07-24 | 24.75 | 24.91 | 24.30 | 24.89 | +0.20% | 2.52 | 1.70% |
| 2025-07-23 | 25.26 | 25.61 | 24.72 | 24.85 | -1.84% | 3.17 | 2.10% |