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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.76 | 25.38 | 24.63 | 25.31 | +2.20% | 3.10 | 2.06% |
| 2025-07-21 | 24.66 | 25.09 | 24.53 | 24.77 | +0.24% | 2.42 | 1.63% |
| 2025-07-18 | 23.77 | 25.19 | 23.77 | 24.71 | +4.04% | 4.48 | 3.02% |
| 2025-07-17 | 23.98 | 24.01 | 23.63 | 23.75 | -0.66% | 1.83 | 1.28% |
| 2025-07-16 | 24.33 | 24.65 | 23.86 | 23.91 | -1.75% | 2.58 | 1.77% |
| 2025-07-15 | 24.32 | 24.93 | 24.00 | 24.33 | +4.06% | 5.90 | 4.02% |
| 2025-07-14 | 22.92 | 23.58 | 22.85 | 23.38 | +2.03% | 2.16 | 1.57% |
| 2025-07-11 | 22.99 | 23.12 | 22.87 | 22.92 | -0.30% | 1.58 | 1.16% |
| 2025-07-10 | 22.77 | 23.04 | 22.66 | 22.99 | +1.00% | 1.56 | 1.14% |
| 2025-07-09 | 22.93 | 22.99 | 22.74 | 22.76 | -0.52% | 1.31 | 0.97% |
| 2025-07-08 | 23.04 | 23.28 | 22.77 | 22.88 | +0.35% | 2.16 | 1.59% |
| 2025-07-07 | 22.79 | 22.84 | 22.50 | 22.80 | +0.04% | 1.20 | 0.90% |
| 2025-07-04 | 23.13 | 23.25 | 22.70 | 22.79 | -1.75% | 2.10 | 1.56% |
| 2025-07-03 | 23.14 | 23.30 | 23.10 | 23.19 | +0.17% | 1.26 | 0.92% |
| 2025-07-02 | 23.00 | 23.25 | 22.87 | 23.15 | +0.13% | 2.32 | 1.72% |
| 2025-07-01 | 22.25 | 23.16 | 22.23 | 23.13 | +3.68% | 4.33 | 3.26% |
| 2025-06-30 | 22.10 | 22.32 | 21.98 | 22.30 | +1.03% | 2.26 | 1.76% |
| 2025-06-27 | 22.03 | 22.44 | 21.94 | 22.08 | +0.31% | 2.53 | 2.01% |
| 2025-06-26 | 22.25 | 22.28 | 21.93 | 22.01 | -1.11% | 2.40 | 1.92% |
| 2025-06-25 | 22.26 | 22.48 | 22.02 | 22.25 | -1.44% | 3.77 | 3.11% |