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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.17 | 22.72 | 21.63 | 22.58 | +0.84% | 3.43 | 2.83% |
| 2025-06-23 | 22.21 | 22.49 | 21.94 | 22.39 | -0.48% | 1.81 | 1.50% |
| 2025-06-20 | 22.33 | 22.63 | 22.26 | 22.50 | +0.55% | 1.99 | 1.54% |
| 2025-06-19 | 22.44 | 22.73 | 22.26 | 22.38 | -0.29% | 1.23 | 0.96% |
| 2025-06-18 | 22.61 | 22.63 | 22.34 | 22.45 | -0.75% | 0.90 | 0.70% |
| 2025-06-17 | 22.70 | 22.81 | 22.46 | 22.61 | -0.37% | 1.79 | 1.38% |
| 2025-06-16 | 22.75 | 23.08 | 22.67 | 22.70 | +0.33% | 1.87 | 1.43% |
| 2025-06-13 | 22.83 | 22.91 | 22.49 | 22.62 | -1.15% | 2.11 | 1.63% |
| 2025-06-12 | 22.96 | 23.01 | 22.74 | 22.89 | -0.45% | 1.38 | 1.05% |
| 2025-06-11 | 22.77 | 23.08 | 22.71 | 22.99 | +0.99% | 1.44 | 1.10% |
| 2025-06-10 | 22.74 | 23.01 | 22.56 | 22.77 | +0.25% | 1.55 | 1.19% |
| 2025-06-09 | 22.77 | 22.92 | 22.67 | 22.71 | -0.29% | 1.13 | 0.87% |
| 2025-06-06 | 22.79 | 22.96 | 22.72 | 22.77 | 0.00% | 0.80 | 0.62% |
| 2025-06-05 | 22.74 | 22.89 | 22.67 | 22.77 | 0.00% | 1.00 | 0.77% |
| 2025-06-04 | 23.35 | 23.36 | 22.72 | 22.77 | -1.94% | 2.29 | 1.76% |
| 2025-06-03 | 23.46 | 23.57 | 23.19 | 23.23 | -1.28% | 1.25 | 0.93% |
| 2025-05-30 | 23.39 | 23.67 | 23.24 | 23.53 | -0.04% | 1.12 | 0.83% |
| 2025-05-29 | 23.72 | 23.83 | 23.45 | 23.54 | -1.03% | 1.34 | 0.99% |
| 2025-05-28 | 23.84 | 24.04 | 23.51 | 23.78 | -0.32% | 1.21 | 0.89% |
| 2025-05-27 | 23.55 | 23.89 | 23.39 | 23.85 | +1.80% | 1.59 | 1.18% |