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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.20 | 39.48 | 38.10 | 38.59 | -1.25% | 4.61 | 2.00% |
| 2026-01-15 | 38.00 | 40.05 | 37.80 | 39.08 | +2.41% | 6.41 | 2.73% |
| 2026-01-14 | 37.60 | 38.36 | 37.20 | 38.16 | +1.49% | 5.27 | 2.34% |
| 2026-01-13 | 37.20 | 38.64 | 37.15 | 37.60 | +1.08% | 5.97 | 2.65% |
| 2026-01-12 | 38.60 | 38.75 | 37.03 | 37.20 | -3.58% | 6.59 | 2.95% |
| 2026-01-09 | 38.00 | 38.78 | 37.53 | 38.58 | +0.73% | 4.04 | 1.77% |
| 2026-01-08 | 38.09 | 38.93 | 37.73 | 38.30 | +0.18% | 4.72 | 2.07% |
| 2026-01-07 | 39.71 | 39.84 | 37.89 | 38.23 | -3.07% | 5.72 | 2.49% |
| 2026-01-06 | 37.85 | 39.62 | 37.50 | 39.44 | +5.17% | 6.60 | 2.85% |
| 2026-01-05 | 37.37 | 38.32 | 37.30 | 37.50 | +2.29% | 4.26 | 1.89% |
| 2025-12-31 | 36.90 | 36.99 | 36.24 | 36.66 | -0.27% | 3.04 | 1.40% |
| 2025-12-30 | 36.24 | 37.61 | 36.14 | 36.76 | +0.11% | 4.11 | 1.86% |
| 2025-12-29 | 37.18 | 37.45 | 36.52 | 36.72 | -1.08% | 3.95 | 1.79% |
| 2025-12-26 | 37.10 | 37.45 | 36.55 | 37.12 | +1.06% | 3.78 | 1.71% |
| 2025-12-25 | 36.65 | 37.36 | 36.33 | 36.73 | 0.00% | 3.97 | 1.81% |
| 2025-12-24 | 36.02 | 36.80 | 35.52 | 36.73 | +2.08% | 3.79 | 1.76% |
| 2025-12-23 | 35.57 | 36.46 | 35.23 | 35.98 | +1.01% | 4.62 | 2.16% |
| 2025-12-22 | 35.48 | 35.79 | 35.13 | 35.62 | +0.51% | 4.23 | 2.00% |
| 2025-12-19 | 35.07 | 35.51 | 34.63 | 35.44 | +0.17% | 2.58 | 1.23% |
| 2025-12-18 | 34.97 | 35.84 | 34.82 | 35.38 | +0.71% | 2.75 | 1.30% |