恒而达 sz.300946
54.80
+1.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 53.81 | 55.35 | 52.50 | 54.80 | +1.11% | 1.81 | 4.43% |
| 2026-05-21 | 53.40 | 55.35 | 52.82 | 54.20 | +1.69% | 1.77 | 4.31% |
| 2026-05-20 | 53.99 | 54.42 | 52.95 | 53.30 | -2.06% | 0.81 | 2.00% |
| 2026-05-19 | 53.96 | 54.88 | 53.60 | 54.42 | +1.28% | 1.09 | 2.65% |
| 2026-05-18 | 53.01 | 54.21 | 52.70 | 53.73 | +0.06% | 1.20 | 2.98% |
| 2026-05-15 | 51.11 | 55.46 | 51.11 | 53.70 | +4.88% | 2.05 | 5.04% |
| 2026-05-14 | 51.82 | 52.80 | 50.88 | 51.20 | -0.93% | 0.90 | 2.29% |
| 2026-05-13 | 51.81 | 52.13 | 50.91 | 51.68 | -0.90% | 0.94 | 2.42% |
| 2026-05-12 | 53.19 | 54.30 | 51.88 | 52.15 | -2.89% | 1.48 | 3.71% |
| 2026-05-11 | 53.20 | 54.43 | 52.33 | 53.70 | -0.89% | 2.09 | 5.15% |
| 2026-05-08 | 49.98 | 56.50 | 49.70 | 54.18 | +8.43% | 3.65 | 8.96% |
| 2026-05-07 | 48.46 | 50.21 | 48.32 | 49.97 | +3.12% | 0.89 | 2.35% |
| 2026-05-06 | 47.66 | 48.70 | 47.66 | 48.46 | +1.70% | 0.52 | 1.43% |
| 2026-04-30 | 46.77 | 48.00 | 46.65 | 47.65 | +2.19% | 0.45 | 1.26% |
| 2026-04-29 | 46.39 | 47.08 | 45.58 | 46.63 | +0.82% | 0.34 | 0.98% |
| 2026-04-28 | 47.59 | 47.68 | 45.90 | 46.25 | -3.02% | 0.45 | 1.26% |
| 2026-04-27 | 46.21 | 48.30 | 46.21 | 47.69 | +2.60% | 0.81 | 2.22% |
| 2026-04-24 | 45.90 | 47.27 | 45.36 | 46.48 | +1.24% | 0.51 | 1.45% |
| 2026-04-23 | 47.78 | 47.78 | 45.80 | 45.91 | -3.99% | 0.55 | 1.56% |
| 2026-04-22 | 47.39 | 48.21 | 47.13 | 47.82 | +0.42% | 0.56 | 1.56% |