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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 52.83 | 57.79 | 51.68 | 57.26 | +8.13% | 8.09 | 19.89% |
| 2025-05-23 | 54.75 | 55.51 | 52.05 | 52.95 | -5.26% | 6.72 | 17.00% |
| 2025-05-22 | 52.86 | 56.06 | 51.61 | 55.90 | +5.80% | 9.30 | 23.46% |
| 2025-05-21 | 58.06 | 58.24 | 52.40 | 52.83 | -11.93% | 10.56 | 26.18% |
| 2025-05-20 | 63.40 | 64.78 | 59.34 | 59.99 | -7.21% | 12.32 | 27.11% |
| 2025-05-19 | 66.90 | 70.42 | 62.49 | 64.65 | +5.55% | 14.66 | 30.56% |
| 2025-05-16 | 55.90 | 65.85 | 55.29 | 61.25 | +11.14% | 10.22 | 22.86% |
| 2025-05-15 | 53.22 | 58.18 | 49.82 | 55.11 | +2.01% | 10.80 | 27.63% |
| 2025-05-14 | 49.80 | 54.03 | 49.80 | 54.03 | +20.00% | 7.95 | 20.27% |
| 2025-05-13 | 45.02 | 45.02 | 45.02 | 45.02 | +20.00% | 0.49 | 1.49% |
| 2025-05-12 | 37.52 | 37.52 | 37.52 | 37.52 | +20.01% | 1.04 | 3.77% |
| 2025-05-09 | 30.63 | 33.37 | 30.40 | 31.26 | +0.07% | 5.07 | 21.46% |
| 2025-05-08 | 26.99 | 32.27 | 26.72 | 31.24 | +15.78% | 4.68 | 21.35% |
| 2025-05-07 | 27.65 | 27.95 | 26.71 | 26.98 | -3.27% | 1.64 | 8.20% |
| 2025-05-06 | 26.97 | 28.53 | 26.77 | 27.89 | +1.76% | 2.42 | 11.89% |