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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.51 | 44.73 | 41.19 | 41.55 | -6.65% | 0.67 | 2.08% |
| 2026-03-20 | 46.24 | 46.34 | 44.50 | 44.51 | -2.77% | 0.36 | 1.03% |
| 2026-03-19 | 47.26 | 47.26 | 45.56 | 45.78 | -3.36% | 0.49 | 1.40% |
| 2026-03-18 | 47.10 | 47.60 | 46.68 | 47.37 | +0.57% | 0.30 | 0.83% |
| 2026-03-17 | 48.65 | 48.90 | 47.06 | 47.10 | -1.90% | 0.47 | 1.31% |
| 2026-03-16 | 47.90 | 48.29 | 47.20 | 48.01 | +0.23% | 0.42 | 1.16% |
| 2026-03-13 | 48.43 | 49.02 | 47.81 | 47.90 | -1.14% | 0.54 | 1.48% |
| 2026-03-12 | 49.45 | 49.59 | 48.35 | 48.45 | -3.25% | 0.84 | 2.28% |
| 2026-03-11 | 51.10 | 52.10 | 49.95 | 50.08 | -0.62% | 1.20 | 3.10% |
| 2026-03-10 | 50.46 | 50.79 | 49.80 | 50.39 | +0.78% | 0.68 | 1.78% |
| 2026-03-09 | 50.49 | 50.60 | 48.48 | 50.00 | -1.09% | 0.79 | 2.10% |
| 2026-03-06 | 49.38 | 50.65 | 49.30 | 50.55 | +1.63% | 0.61 | 1.60% |
| 2026-03-05 | 50.50 | 51.00 | 49.48 | 49.74 | +0.57% | 0.71 | 1.86% |
| 2026-03-04 | 49.99 | 50.08 | 48.70 | 49.46 | -1.32% | 0.69 | 1.84% |
| 2026-03-03 | 50.48 | 52.42 | 50.00 | 50.12 | -0.42% | 1.14 | 2.94% |
| 2026-03-02 | 51.00 | 51.70 | 49.72 | 50.33 | -2.95% | 0.85 | 2.22% |
| 2026-02-27 | 50.88 | 52.66 | 50.51 | 51.86 | +1.93% | 1.19 | 3.03% |
| 2026-02-26 | 49.65 | 50.88 | 49.13 | 50.88 | +2.29% | 0.79 | 2.06% |
| 2026-02-25 | 50.36 | 50.88 | 49.48 | 49.74 | -0.92% | 0.65 | 1.71% |
| 2026-02-24 | 50.00 | 52.32 | 50.00 | 50.20 | +1.07% | 1.18 | 3.06% |