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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.57 | 36.86 | 34.57 | 35.88 | -1.05% | 7.69 | 3.61% |
| 2026-03-20 | 37.00 | 37.42 | 36.18 | 36.26 | -1.41% | 3.87 | 1.76% |
| 2026-03-19 | 38.32 | 38.39 | 36.59 | 36.78 | -4.44% | 6.02 | 2.73% |
| 2026-03-18 | 38.92 | 39.05 | 37.70 | 38.49 | -1.05% | 3.97 | 1.74% |
| 2026-03-17 | 41.10 | 41.98 | 38.78 | 38.90 | -4.59% | 6.10 | 2.56% |
| 2026-03-16 | 42.57 | 43.53 | 40.40 | 40.77 | -3.75% | 7.83 | 3.14% |
| 2026-03-13 | 41.12 | 43.90 | 41.12 | 42.36 | +3.02% | 10.04 | 3.93% |
| 2026-03-12 | 40.90 | 41.93 | 40.50 | 41.12 | +0.83% | 5.95 | 2.42% |
| 2026-03-11 | 41.13 | 41.25 | 40.02 | 40.78 | -0.68% | 5.87 | 2.42% |
| 2026-03-10 | 41.09 | 41.83 | 40.80 | 41.06 | -1.18% | 4.00 | 1.63% |
| 2026-03-09 | 42.53 | 42.93 | 40.67 | 41.55 | -0.98% | 5.74 | 2.32% |
| 2026-03-06 | 40.69 | 42.60 | 40.42 | 41.96 | +2.87% | 5.80 | 2.32% |
| 2026-03-05 | 41.85 | 41.95 | 40.60 | 40.79 | -1.38% | 3.86 | 1.58% |
| 2026-03-04 | 40.45 | 42.62 | 40.45 | 41.36 | +0.53% | 5.34 | 2.15% |
| 2026-03-03 | 42.95 | 43.96 | 40.89 | 41.14 | -5.97% | 8.27 | 3.31% |
| 2026-03-02 | 43.60 | 44.00 | 42.08 | 43.75 | +1.79% | 7.97 | 3.09% |
| 2026-02-27 | 42.78 | 43.70 | 42.46 | 42.98 | -0.07% | 5.26 | 2.05% |
| 2026-02-26 | 43.87 | 44.15 | 42.91 | 43.01 | -2.25% | 8.44 | 3.27% |
| 2026-02-25 | 42.02 | 46.02 | 42.02 | 44.00 | +3.82% | 14.87 | 5.63% |
| 2026-02-24 | 39.55 | 42.38 | 39.29 | 42.38 | +9.99% | 6.40 | 2.62% |