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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.00 | 35.19 | 33.97 | 35.13 | +2.81% | 3.20 | 1.54% |
| 2025-12-16 | 34.93 | 34.93 | 33.29 | 34.17 | -2.37% | 3.30 | 1.63% |
| 2025-12-15 | 34.96 | 35.19 | 34.61 | 35.00 | -0.46% | 2.48 | 1.19% |
| 2025-12-12 | 35.29 | 35.54 | 34.42 | 35.16 | -0.54% | 3.94 | 1.90% |
| 2025-12-11 | 35.65 | 36.13 | 35.20 | 35.35 | -0.79% | 3.79 | 1.78% |
| 2025-12-10 | 35.50 | 35.67 | 34.86 | 35.63 | +0.03% | 2.98 | 1.42% |
| 2025-12-09 | 36.03 | 36.30 | 35.18 | 35.62 | -2.38% | 3.52 | 1.66% |
| 2025-12-08 | 37.36 | 37.40 | 35.80 | 36.49 | -2.15% | 5.49 | 2.54% |
| 2025-12-05 | 35.89 | 37.39 | 35.81 | 37.29 | +4.22% | 5.54 | 2.53% |
| 2025-12-04 | 35.80 | 36.27 | 35.30 | 35.78 | +0.48% | 2.82 | 1.32% |
| 2025-12-03 | 35.18 | 36.40 | 35.10 | 35.61 | +1.86% | 3.27 | 1.53% |
| 2025-12-02 | 35.39 | 35.43 | 34.85 | 34.96 | -1.10% | 1.72 | 0.82% |
| 2025-12-01 | 35.75 | 36.45 | 35.16 | 35.35 | -0.25% | 4.05 | 1.90% |
| 2025-11-28 | 34.50 | 35.65 | 34.45 | 35.44 | +2.10% | 2.97 | 1.41% |
| 2025-11-27 | 34.77 | 35.50 | 34.60 | 34.71 | +0.32% | 2.88 | 1.38% |
| 2025-11-26 | 34.55 | 35.14 | 34.33 | 34.60 | +0.23% | 3.67 | 1.77% |
| 2025-11-25 | 34.70 | 34.98 | 34.01 | 34.52 | -0.09% | 4.04 | 1.96% |
| 2025-11-24 | 35.03 | 35.20 | 33.56 | 34.55 | +0.29% | 4.97 | 2.42% |
| 2025-11-21 | 36.01 | 36.55 | 34.27 | 34.45 | -7.64% | 7.58 | 3.63% |
| 2025-11-20 | 37.33 | 38.84 | 36.82 | 37.30 | +0.59% | 5.10 | 2.27% |