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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 58.07 | 60.30 | 57.07 | 59.62 | +2.66% | 4.57 | 10.20% |
| 2025-08-18 | 57.86 | 59.86 | 56.47 | 58.07 | +0.69% | 3.81 | 8.64% |
| 2025-08-15 | 55.88 | 58.07 | 55.88 | 57.67 | +2.63% | 3.28 | 7.57% |
| 2025-08-14 | 58.28 | 58.63 | 55.93 | 56.19 | -3.73% | 3.29 | 7.61% |
| 2025-08-13 | 58.20 | 59.37 | 57.78 | 58.37 | -0.14% | 2.92 | 6.58% |
| 2025-08-12 | 58.95 | 60.10 | 57.85 | 58.45 | -0.83% | 3.07 | 6.89% |
| 2025-08-11 | 58.19 | 61.83 | 57.33 | 58.94 | -0.72% | 5.21 | 11.58% |
| 2025-08-08 | 61.84 | 63.16 | 59.37 | 59.37 | -4.00% | 5.82 | 12.51% |
| 2025-08-07 | 63.99 | 69.79 | 60.55 | 61.84 | -3.91% | 9.19 | 18.77% |
| 2025-08-06 | 56.85 | 64.85 | 56.24 | 64.36 | +13.44% | 6.33 | 13.94% |
| 2025-08-05 | 52.88 | 58.79 | 52.41 | 56.73 | +7.40% | 5.47 | 12.95% |
| 2025-08-04 | 49.48 | 52.88 | 49.48 | 52.82 | +5.33% | 2.19 | 5.56% |
| 2025-08-01 | 50.93 | 51.48 | 49.74 | 50.15 | -2.41% | 1.41 | 3.69% |
| 2025-07-31 | 52.18 | 53.36 | 50.99 | 51.38 | -3.27% | 2.57 | 6.47% |
| 2025-07-30 | 49.73 | 53.88 | 49.29 | 53.12 | +6.16% | 3.80 | 9.63% |
| 2025-07-29 | 50.08 | 50.77 | 49.46 | 50.04 | -0.46% | 1.28 | 3.37% |
| 2025-07-28 | 49.76 | 50.57 | 49.41 | 50.27 | +1.04% | 1.30 | 3.41% |
| 2025-07-25 | 49.62 | 50.08 | 49.20 | 49.75 | -0.36% | 1.21 | 3.23% |
| 2025-07-24 | 49.75 | 50.47 | 49.41 | 49.93 | +0.77% | 1.30 | 3.43% |
| 2025-07-23 | 50.59 | 50.74 | 49.14 | 49.55 | -3.23% | 1.72 | 4.55% |