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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.20 | 50.58 | 49.02 | 49.67 | +0.71% | 0.72 | 1.91% |
| 2026-02-12 | 49.82 | 49.88 | 49.13 | 49.32 | +0.28% | 0.46 | 1.23% |
| 2026-02-11 | 49.89 | 50.10 | 49.01 | 49.18 | -0.53% | 0.56 | 1.49% |
| 2026-02-10 | 49.09 | 49.85 | 48.68 | 49.44 | +1.02% | 0.68 | 1.83% |
| 2026-02-09 | 48.23 | 49.83 | 48.22 | 48.94 | +2.82% | 0.77 | 2.07% |
| 2026-02-06 | 47.20 | 48.16 | 46.81 | 47.60 | +0.11% | 0.57 | 1.58% |
| 2026-02-05 | 47.66 | 48.00 | 47.28 | 47.55 | -1.25% | 0.52 | 1.43% |
| 2026-02-04 | 48.50 | 48.80 | 47.48 | 48.15 | -0.72% | 0.81 | 2.22% |
| 2026-02-03 | 47.99 | 48.56 | 47.71 | 48.50 | +1.98% | 0.55 | 1.51% |
| 2026-02-02 | 49.00 | 49.29 | 47.51 | 47.56 | -3.61% | 0.98 | 2.67% |
| 2026-01-30 | 48.49 | 50.73 | 48.40 | 49.34 | +2.15% | 1.22 | 3.27% |
| 2026-01-29 | 49.39 | 49.77 | 48.10 | 48.30 | -2.74% | 1.17 | 3.17% |
| 2026-01-28 | 51.22 | 51.47 | 49.52 | 49.66 | -2.88% | 1.02 | 2.68% |
| 2026-01-27 | 51.10 | 51.38 | 49.18 | 51.13 | +0.06% | 1.29 | 3.39% |
| 2026-01-26 | 55.68 | 55.82 | 50.12 | 51.10 | -8.23% | 2.56 | 6.46% |
| 2026-01-23 | 54.97 | 56.31 | 54.94 | 55.68 | +1.24% | 0.91 | 2.16% |
| 2026-01-22 | 55.35 | 55.74 | 54.51 | 55.00 | -0.58% | 0.89 | 2.14% |
| 2026-01-21 | 54.60 | 55.76 | 54.51 | 55.32 | +0.82% | 0.96 | 2.29% |
| 2026-01-20 | 56.00 | 56.78 | 54.32 | 54.87 | -2.40% | 1.26 | 3.01% |
| 2026-01-19 | 56.05 | 57.25 | 55.11 | 56.22 | -0.41% | 1.66 | 3.89% |