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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 54.90 | 56.80 | 54.83 | 56.45 | +2.88% | 1.84 | 4.35% |
| 2026-01-15 | 54.78 | 55.65 | 53.82 | 54.87 | -0.83% | 1.11 | 2.68% |
| 2026-01-14 | 55.50 | 56.49 | 54.30 | 55.33 | -0.84% | 1.78 | 4.23% |
| 2026-01-13 | 57.63 | 58.76 | 55.60 | 55.80 | -3.69% | 1.92 | 4.43% |
| 2026-01-12 | 57.24 | 57.96 | 56.45 | 57.94 | +1.68% | 2.10 | 4.82% |
| 2026-01-09 | 56.89 | 57.64 | 56.10 | 56.98 | -0.16% | 1.53 | 3.54% |
| 2026-01-08 | 55.34 | 57.66 | 55.00 | 57.07 | +2.87% | 2.12 | 4.90% |
| 2026-01-07 | 56.36 | 57.17 | 55.36 | 55.48 | -2.08% | 1.63 | 3.84% |
| 2026-01-06 | 56.02 | 57.98 | 56.02 | 56.66 | +1.05% | 2.17 | 5.04% |
| 2026-01-05 | 56.91 | 58.40 | 56.02 | 56.07 | +0.63% | 2.23 | 5.19% |
| 2025-12-31 | 57.16 | 57.20 | 55.45 | 55.72 | -2.50% | 2.31 | 5.43% |
| 2025-12-30 | 52.95 | 57.57 | 52.05 | 57.15 | +8.20% | 4.10 | 9.72% |
| 2025-12-29 | 51.86 | 53.00 | 51.52 | 52.82 | +1.44% | 1.45 | 3.64% |
| 2025-12-26 | 52.33 | 52.93 | 51.33 | 52.07 | -2.82% | 1.87 | 4.74% |
| 2025-12-25 | 50.43 | 54.96 | 50.12 | 53.58 | +6.50% | 2.70 | 6.72% |
| 2025-12-24 | 49.89 | 50.48 | 49.49 | 50.31 | +1.43% | 0.88 | 2.33% |
| 2025-12-23 | 49.86 | 50.33 | 49.51 | 49.60 | -1.04% | 0.69 | 1.84% |
| 2025-12-22 | 50.53 | 50.77 | 49.96 | 50.12 | +0.22% | 0.99 | 2.61% |
| 2025-12-19 | 49.41 | 50.19 | 49.02 | 50.01 | +1.15% | 0.63 | 1.66% |
| 2025-12-18 | 49.96 | 50.55 | 49.44 | 49.44 | -1.98% | 0.83 | 2.20% |