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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.56 | 28.83 | 28.30 | 28.60 | -0.38% | 1.80 | 1.06% |
| 2025-10-21 | 28.56 | 29.04 | 28.03 | 28.71 | +0.98% | 2.68 | 1.57% |
| 2025-10-20 | 28.89 | 28.90 | 28.15 | 28.43 | -0.28% | 2.94 | 1.73% |
| 2025-10-17 | 29.07 | 29.37 | 28.46 | 28.51 | -2.43% | 3.03 | 1.77% |
| 2025-10-16 | 30.25 | 30.40 | 29.00 | 29.22 | -3.40% | 4.23 | 2.40% |
| 2025-10-15 | 30.81 | 30.98 | 29.84 | 30.25 | -1.59% | 5.44 | 3.02% |
| 2025-10-14 | 31.50 | 32.01 | 30.52 | 30.74 | -1.28% | 4.76 | 2.54% |
| 2025-10-13 | 30.73 | 31.69 | 30.29 | 31.14 | -1.77% | 5.57 | 3.02% |
| 2025-10-10 | 30.79 | 32.48 | 30.79 | 31.70 | +1.67% | 6.81 | 3.59% |
| 2025-10-09 | 29.89 | 31.43 | 29.72 | 31.18 | +6.56% | 7.80 | 4.26% |
| 2025-09-30 | 27.86 | 29.67 | 27.63 | 29.26 | +5.03% | 6.45 | 3.74% |
| 2025-09-29 | 26.96 | 27.88 | 26.96 | 27.86 | +3.88% | 4.66 | 2.85% |
| 2025-09-26 | 26.35 | 26.93 | 26.25 | 26.82 | +1.78% | 2.48 | 1.55% |
| 2025-09-25 | 26.21 | 26.54 | 26.15 | 26.35 | +0.23% | 1.80 | 1.15% |
| 2025-09-24 | 25.52 | 26.30 | 25.43 | 26.29 | +3.06% | 1.80 | 1.17% |
| 2025-09-23 | 25.78 | 25.85 | 25.25 | 25.51 | -1.70% | 1.88 | 1.24% |
| 2025-09-22 | 26.18 | 26.20 | 25.33 | 25.95 | -0.95% | 3.09 | 2.02% |
| 2025-09-19 | 25.77 | 26.30 | 25.76 | 26.20 | +1.67% | 2.02 | 1.30% |
| 2025-09-18 | 26.40 | 26.48 | 25.63 | 25.77 | -2.42% | 2.28 | 1.46% |
| 2025-09-17 | 26.67 | 26.75 | 26.35 | 26.41 | -0.97% | 1.69 | 1.07% |