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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 49.63 | 50.63 | 49.23 | 50.44 | +1.55% | 1.03 | 2.73% |
| 2025-12-16 | 51.52 | 51.84 | 49.49 | 49.67 | -3.59% | 1.24 | 3.26% |
| 2025-12-15 | 52.69 | 53.14 | 51.51 | 51.52 | -3.61% | 1.54 | 3.89% |
| 2025-12-12 | 54.00 | 54.63 | 52.88 | 53.45 | -1.84% | 1.71 | 4.21% |
| 2025-12-11 | 55.70 | 56.48 | 53.88 | 54.45 | -3.03% | 2.55 | 6.14% |
| 2025-12-10 | 57.60 | 57.98 | 55.55 | 56.15 | -4.43% | 3.53 | 8.21% |
| 2025-12-09 | 58.29 | 60.36 | 57.50 | 58.75 | -2.55% | 4.36 | 9.85% |
| 2025-12-08 | 56.02 | 61.46 | 55.48 | 60.29 | +5.94% | 6.50 | 14.69% |
| 2025-12-05 | 57.50 | 59.80 | 55.03 | 56.91 | -2.88% | 7.33 | 17.02% |
| 2025-12-04 | 51.00 | 58.60 | 50.00 | 58.60 | +20.01% | 7.11 | 16.57% |
| 2025-12-03 | 48.73 | 50.93 | 48.21 | 48.83 | -0.31% | 0.75 | 2.00% |
| 2025-12-02 | 50.04 | 50.04 | 48.69 | 48.98 | -2.10% | 0.33 | 0.89% |
| 2025-12-01 | 49.39 | 50.78 | 49.19 | 50.03 | +1.17% | 0.48 | 1.26% |
| 2025-11-28 | 49.10 | 49.45 | 48.40 | 49.45 | +0.94% | 0.39 | 1.04% |
| 2025-11-27 | 49.16 | 49.80 | 48.72 | 48.99 | -0.53% | 0.40 | 1.09% |
| 2025-11-26 | 49.30 | 50.50 | 49.16 | 49.25 | -0.89% | 0.39 | 1.04% |
| 2025-11-25 | 49.10 | 50.39 | 48.80 | 49.69 | +1.43% | 0.56 | 1.49% |
| 2025-11-24 | 48.00 | 49.28 | 47.30 | 48.99 | +2.06% | 0.48 | 1.29% |
| 2025-11-21 | 47.63 | 49.37 | 46.90 | 48.00 | 0.00% | 0.77 | 2.11% |
| 2025-11-20 | 49.82 | 49.98 | 46.53 | 48.00 | -2.50% | 0.94 | 2.61% |