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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 44.76 | 47.49 | 44.76 | 47.05 | +4.94% | 2.84 | 8.02% |
| 2025-06-23 | 44.18 | 45.04 | 44.18 | 44.84 | +0.40% | 1.37 | 4.04% |
| 2025-06-20 | 46.00 | 46.58 | 44.44 | 44.66 | -2.91% | 1.98 | 5.79% |
| 2025-06-19 | 46.40 | 48.28 | 45.70 | 46.00 | -1.87% | 2.15 | 6.02% |
| 2025-06-18 | 46.79 | 47.07 | 45.91 | 46.87 | -0.19% | 1.80 | 5.11% |
| 2025-06-17 | 47.39 | 48.23 | 46.20 | 46.96 | -1.94% | 2.44 | 6.86% |
| 2025-06-16 | 47.96 | 49.74 | 47.86 | 47.89 | -2.38% | 2.91 | 7.89% |
| 2025-06-13 | 50.07 | 52.04 | 48.89 | 49.06 | -1.95% | 2.94 | 7.72% |
| 2025-06-12 | 48.98 | 50.27 | 48.25 | 50.04 | +2.01% | 2.46 | 6.53% |
| 2025-06-11 | 49.03 | 50.13 | 48.55 | 49.05 | -0.22% | 2.10 | 5.59% |
| 2025-06-10 | 49.78 | 50.46 | 48.54 | 49.16 | -0.63% | 3.45 | 9.17% |
| 2025-06-09 | 48.44 | 50.23 | 48.09 | 49.47 | +3.77% | 3.38 | 9.04% |
| 2025-06-06 | 53.06 | 53.52 | 46.09 | 47.67 | -12.30% | 5.51 | 14.87% |
| 2025-06-05 | 52.77 | 55.04 | 52.22 | 54.36 | +3.62% | 4.91 | 12.02% |
| 2025-06-04 | 52.74 | 53.51 | 51.45 | 52.46 | +0.31% | 2.79 | 7.23% |
| 2025-06-03 | 51.31 | 53.08 | 51.31 | 52.30 | +0.59% | 2.72 | 7.05% |
| 2025-05-30 | 53.68 | 53.94 | 51.12 | 51.99 | -0.73% | 3.87 | 9.98% |
| 2025-05-29 | 54.82 | 55.13 | 52.20 | 52.37 | -3.36% | 4.75 | 12.09% |
| 2025-05-28 | 55.85 | 57.00 | 53.44 | 54.20 | -4.35% | 5.60 | 13.87% |
| 2025-05-27 | 56.66 | 60.11 | 55.13 | 56.66 | -1.04% | 7.92 | 18.70% |