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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.93 | 24.59 | 23.23 | 23.43 | -1.19% | 2.29 | 1.69% |
| 2025-05-23 | 23.62 | 24.04 | 23.51 | 23.71 | +0.88% | 2.11 | 1.55% |
| 2025-05-22 | 23.40 | 23.76 | 23.12 | 23.51 | +0.04% | 2.13 | 1.58% |
| 2025-05-21 | 23.32 | 23.69 | 23.32 | 23.50 | +0.40% | 2.09 | 1.56% |
| 2025-05-20 | 23.48 | 23.55 | 23.20 | 23.40 | -0.32% | 1.91 | 1.43% |
| 2025-05-19 | 23.81 | 23.91 | 23.24 | 23.48 | -1.73% | 2.74 | 2.05% |
| 2025-05-16 | 22.22 | 24.22 | 22.22 | 23.89 | +7.30% | 4.64 | 3.48% |
| 2025-05-15 | 22.25 | 22.75 | 22.23 | 22.27 | -0.04% | 1.50 | 1.17% |
| 2025-05-14 | 22.17 | 22.37 | 22.05 | 22.28 | +0.30% | 1.41 | 1.11% |
| 2025-05-13 | 21.93 | 22.34 | 21.70 | 22.21 | +1.72% | 2.65 | 2.10% |
| 2025-05-12 | 21.85 | 21.96 | 21.65 | 21.84 | +0.30% | 1.38 | 1.11% |
| 2025-05-09 | 21.87 | 22.05 | 21.70 | 21.77 | -0.30% | 1.36 | 1.09% |
| 2025-05-08 | 22.01 | 22.01 | 21.71 | 21.84 | -1.02% | 1.38 | 1.11% |
| 2025-05-07 | 21.60 | 22.16 | 21.56 | 22.06 | +2.71% | 3.19 | 2.55% |
| 2025-05-06 | 21.31 | 21.53 | 21.06 | 21.48 | +1.15% | 1.62 | 1.33% |