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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.17 | 27.45 | 26.31 | 26.67 | -1.44% | 2.74 | 1.72% |
| 2025-09-15 | 27.44 | 27.50 | 26.98 | 27.06 | -1.92% | 2.75 | 1.70% |
| 2025-09-12 | 27.51 | 27.63 | 26.98 | 27.59 | +0.44% | 3.10 | 1.90% |
| 2025-09-11 | 27.30 | 27.55 | 27.06 | 27.47 | +0.66% | 2.42 | 1.49% |
| 2025-09-10 | 27.62 | 27.75 | 26.89 | 27.29 | -0.94% | 2.24 | 1.38% |
| 2025-09-09 | 27.73 | 28.30 | 27.40 | 27.55 | -0.61% | 3.69 | 2.22% |
| 2025-09-08 | 26.80 | 27.85 | 26.67 | 27.72 | +3.43% | 3.94 | 2.41% |
| 2025-09-05 | 26.28 | 27.05 | 26.26 | 26.80 | +2.37% | 4.30 | 2.69% |
| 2025-09-04 | 26.79 | 26.81 | 25.76 | 26.18 | -2.18% | 2.51 | 1.58% |
| 2025-09-03 | 26.75 | 26.99 | 26.32 | 26.76 | +0.45% | 2.44 | 1.51% |
| 2025-09-02 | 27.04 | 27.04 | 26.28 | 26.64 | -0.52% | 2.91 | 1.81% |
| 2025-09-01 | 26.61 | 27.25 | 26.56 | 26.78 | +0.78% | 4.04 | 2.49% |
| 2025-08-29 | 26.03 | 27.06 | 26.01 | 26.58 | +2.40% | 3.30 | 2.06% |
| 2025-08-28 | 25.90 | 26.31 | 25.51 | 25.95 | +0.23% | 3.13 | 2.00% |
| 2025-08-27 | 26.88 | 26.99 | 25.86 | 25.89 | -4.62% | 5.85 | 3.68% |
| 2025-08-26 | 26.44 | 27.25 | 26.30 | 27.15 | +2.73% | 3.41 | 2.10% |
| 2025-08-25 | 26.15 | 26.53 | 26.04 | 26.43 | +1.29% | 2.81 | 1.77% |
| 2025-08-22 | 26.49 | 26.49 | 25.83 | 26.09 | -0.75% | 2.41 | 1.53% |
| 2025-08-21 | 25.80 | 26.50 | 25.61 | 26.29 | +2.03% | 3.23 | 2.05% |
| 2025-08-20 | 25.31 | 25.92 | 25.31 | 25.76 | +1.92% | 2.47 | 1.59% |