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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.23 | 39.33 | 38.38 | 38.53 | -2.33% | 2.57 | 1.11% |
| 2026-02-12 | 39.21 | 39.99 | 39.21 | 39.45 | +0.08% | 2.35 | 1.00% |
| 2026-02-11 | 38.20 | 39.92 | 38.19 | 39.42 | +2.92% | 2.97 | 1.26% |
| 2026-02-10 | 38.49 | 38.62 | 38.01 | 38.30 | -0.29% | 2.05 | 0.90% |
| 2026-02-09 | 38.64 | 38.88 | 38.02 | 38.41 | +0.68% | 2.50 | 1.09% |
| 2026-02-06 | 36.74 | 38.69 | 36.15 | 38.15 | +2.55% | 4.04 | 1.78% |
| 2026-02-05 | 38.10 | 38.95 | 37.00 | 37.20 | -2.87% | 3.64 | 1.61% |
| 2026-02-04 | 39.01 | 39.18 | 38.01 | 38.30 | -0.52% | 3.52 | 1.53% |
| 2026-02-03 | 38.02 | 38.59 | 37.46 | 38.50 | +1.85% | 5.93 | 2.61% |
| 2026-02-02 | 40.31 | 40.33 | 37.80 | 37.80 | -10.00% | 8.53 | 3.68% |
| 2026-01-30 | 40.53 | 42.10 | 39.83 | 42.00 | +1.99% | 6.49 | 2.65% |
| 2026-01-29 | 42.64 | 43.08 | 40.64 | 41.18 | -3.06% | 6.47 | 2.61% |
| 2026-01-28 | 41.50 | 42.94 | 40.55 | 42.48 | +2.24% | 6.70 | 2.68% |
| 2026-01-27 | 42.10 | 42.99 | 40.42 | 41.55 | -1.52% | 6.51 | 2.63% |
| 2026-01-26 | 41.09 | 42.63 | 41.00 | 42.19 | +2.28% | 7.62 | 3.05% |
| 2026-01-23 | 40.78 | 41.41 | 40.00 | 41.25 | +1.15% | 5.46 | 2.25% |
| 2026-01-22 | 40.50 | 41.29 | 40.00 | 40.78 | +0.74% | 4.78 | 1.97% |
| 2026-01-21 | 39.54 | 40.91 | 38.72 | 40.48 | +2.79% | 6.17 | 2.58% |
| 2026-01-20 | 40.11 | 40.77 | 38.70 | 39.38 | -1.80% | 6.11 | 2.60% |
| 2026-01-19 | 38.49 | 40.24 | 38.21 | 40.10 | +3.91% | 5.75 | 2.43% |