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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 52.76 | 52.78 | 50.89 | 51.20 | -3.98% | 2.57 | 6.54% |
| 2025-07-21 | 52.13 | 53.68 | 50.44 | 53.33 | +2.32% | 3.78 | 9.62% |
| 2025-07-18 | 52.91 | 53.48 | 51.28 | 52.12 | -2.36% | 3.19 | 8.03% |
| 2025-07-17 | 52.88 | 55.17 | 51.88 | 53.38 | +2.31% | 4.91 | 12.07% |
| 2025-07-16 | 50.03 | 55.43 | 49.02 | 52.17 | +4.29% | 5.43 | 13.68% |
| 2025-07-15 | 49.74 | 52.84 | 49.24 | 50.03 | -1.42% | 4.74 | 12.37% |
| 2025-07-14 | 47.22 | 50.83 | 46.40 | 50.75 | +8.61% | 5.19 | 13.97% |
| 2025-07-11 | 44.98 | 48.24 | 43.98 | 46.72 | +3.88% | 2.77 | 7.92% |
| 2025-07-10 | 47.69 | 48.07 | 44.71 | 44.98 | -6.63% | 2.72 | 7.83% |
| 2025-07-09 | 47.93 | 49.15 | 46.97 | 48.17 | +1.71% | 3.43 | 9.43% |
| 2025-07-08 | 43.90 | 48.28 | 43.90 | 47.36 | +7.11% | 4.62 | 13.00% |
| 2025-07-07 | 43.82 | 45.27 | 43.50 | 44.22 | -0.07% | 1.31 | 3.91% |
| 2025-07-04 | 44.64 | 45.06 | 43.71 | 44.25 | -1.86% | 1.27 | 3.80% |
| 2025-07-03 | 45.77 | 45.84 | 44.83 | 45.09 | -1.01% | 1.06 | 3.10% |
| 2025-07-02 | 46.68 | 46.97 | 45.26 | 45.55 | -2.83% | 1.03 | 2.95% |
| 2025-07-01 | 47.08 | 47.19 | 45.78 | 46.87 | -0.17% | 1.23 | 3.48% |
| 2025-06-30 | 46.10 | 47.27 | 46.10 | 46.95 | +1.86% | 1.47 | 4.14% |
| 2025-06-27 | 46.54 | 47.12 | 45.91 | 46.10 | -1.22% | 1.61 | 4.58% |
| 2025-06-26 | 47.22 | 49.20 | 46.50 | 46.67 | -1.56% | 2.85 | 7.84% |
| 2025-06-25 | 46.65 | 47.69 | 46.23 | 47.40 | +0.74% | 2.22 | 6.23% |