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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.57 | 37.00 | 35.90 | 36.65 | +0.47% | 3.17 | 1.46% |
| 2026-04-20 | 37.04 | 37.37 | 36.31 | 36.48 | -1.56% | 3.60 | 1.65% |
| 2026-04-17 | 38.38 | 38.73 | 36.71 | 37.06 | -3.82% | 4.03 | 1.82% |
| 2026-04-16 | 37.57 | 38.88 | 37.25 | 38.53 | +2.31% | 2.98 | 1.31% |
| 2026-04-15 | 37.97 | 38.45 | 36.90 | 37.66 | -0.87% | 3.68 | 1.65% |
| 2026-04-14 | 38.80 | 38.90 | 37.51 | 37.99 | -1.61% | 4.17 | 1.86% |
| 2026-04-13 | 39.55 | 39.89 | 38.50 | 38.61 | -2.45% | 3.97 | 1.71% |
| 2026-04-10 | 40.44 | 40.50 | 39.03 | 39.58 | -0.58% | 5.23 | 2.21% |
| 2026-04-09 | 39.40 | 40.06 | 38.70 | 39.81 | +0.38% | 2.65 | 1.13% |
| 2026-04-08 | 39.30 | 40.04 | 38.51 | 39.66 | +1.54% | 3.59 | 1.52% |
| 2026-04-07 | 38.86 | 39.49 | 37.63 | 39.06 | -0.23% | 3.08 | 1.34% |
| 2026-04-03 | 39.11 | 39.85 | 38.41 | 39.15 | +0.38% | 2.84 | 1.22% |
| 2026-04-02 | 38.87 | 40.08 | 38.56 | 39.00 | +0.13% | 3.28 | 1.40% |
| 2026-04-01 | 39.92 | 40.16 | 38.78 | 38.95 | -1.44% | 3.63 | 1.55% |
| 2026-03-31 | 40.47 | 40.54 | 39.31 | 39.52 | -2.56% | 2.75 | 1.16% |
| 2026-03-30 | 39.62 | 40.85 | 39.22 | 40.56 | +2.30% | 4.43 | 1.85% |
| 2026-03-27 | 37.95 | 40.19 | 37.88 | 39.65 | +3.39% | 4.74 | 2.02% |
| 2026-03-26 | 38.19 | 39.05 | 37.89 | 38.35 | -0.13% | 3.26 | 1.42% |
| 2026-03-25 | 36.30 | 38.72 | 36.01 | 38.40 | +7.68% | 7.08 | 3.15% |
| 2026-03-24 | 36.19 | 36.24 | 34.50 | 35.66 | -0.61% | 3.94 | 1.89% |