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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.40 | 38.40 | 36.66 | 37.08 | -1.72% | 5.29 | 2.38% |
| 2025-11-18 | 38.70 | 39.88 | 37.00 | 37.73 | -3.11% | 8.18 | 3.61% |
| 2025-11-17 | 38.55 | 40.31 | 38.55 | 38.94 | +1.27% | 6.83 | 2.91% |
| 2025-11-14 | 37.51 | 39.35 | 37.51 | 38.45 | +1.00% | 7.76 | 3.38% |
| 2025-11-13 | 37.60 | 39.35 | 37.50 | 38.07 | +1.03% | 10.17 | 4.43% |
| 2025-11-12 | 38.20 | 38.45 | 36.51 | 37.68 | -2.96% | 8.98 | 4.04% |
| 2025-11-11 | 37.55 | 39.26 | 37.55 | 38.83 | +1.28% | 9.39 | 4.09% |
| 2025-11-10 | 38.99 | 40.85 | 37.72 | 38.34 | +0.58% | 14.36 | 6.15% |
| 2025-11-07 | 37.44 | 38.92 | 37.07 | 38.12 | +1.76% | 10.60 | 4.68% |
| 2025-11-06 | 36.60 | 39.39 | 36.32 | 37.46 | +4.43% | 13.35 | 5.91% |
| 2025-11-05 | 33.29 | 36.49 | 33.03 | 35.87 | +6.57% | 9.20 | 4.41% |
| 2025-11-04 | 34.60 | 35.46 | 33.30 | 33.66 | -2.41% | 6.22 | 3.04% |
| 2025-11-03 | 34.15 | 34.92 | 33.24 | 34.49 | +1.00% | 6.21 | 3.07% |
| 2025-10-31 | 34.01 | 35.17 | 33.74 | 34.15 | +0.83% | 9.87 | 4.81% |
| 2025-10-30 | 34.83 | 36.10 | 33.21 | 33.87 | +1.59% | 14.74 | 7.21% |
| 2025-10-29 | 30.35 | 33.34 | 30.35 | 33.34 | +10.00% | 6.93 | 3.62% |
| 2025-10-28 | 29.19 | 30.44 | 29.08 | 30.31 | +4.02% | 5.00 | 2.80% |
| 2025-10-27 | 29.00 | 29.50 | 28.92 | 29.14 | +1.46% | 3.61 | 2.07% |
| 2025-10-24 | 29.20 | 29.43 | 28.51 | 28.72 | -0.59% | 2.62 | 1.52% |
| 2025-10-23 | 28.71 | 29.02 | 28.04 | 28.89 | +1.01% | 2.87 | 1.69% |