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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 50.67 | 51.22 | 48.81 | 49.23 | -3.73% | 0.83 | 2.20% |
| 2025-11-18 | 52.86 | 53.24 | 50.80 | 51.14 | -3.25% | 0.97 | 2.46% |
| 2025-11-17 | 51.80 | 53.62 | 51.80 | 52.86 | +1.87% | 1.11 | 2.76% |
| 2025-11-14 | 51.40 | 52.39 | 51.06 | 51.89 | -0.10% | 0.46 | 1.18% |
| 2025-11-13 | 52.78 | 53.82 | 51.79 | 51.94 | -1.76% | 0.80 | 2.03% |
| 2025-11-12 | 51.65 | 53.94 | 51.38 | 52.87 | +2.56% | 1.48 | 3.70% |
| 2025-11-11 | 51.00 | 51.77 | 50.79 | 51.55 | +1.32% | 0.49 | 1.27% |
| 2025-11-10 | 51.55 | 51.85 | 50.65 | 50.88 | -1.22% | 0.50 | 1.31% |
| 2025-11-07 | 52.00 | 52.01 | 51.31 | 51.51 | -1.68% | 0.57 | 1.46% |
| 2025-11-06 | 51.51 | 52.52 | 51.40 | 52.39 | +1.45% | 0.63 | 1.60% |
| 2025-11-05 | 51.20 | 52.21 | 51.00 | 51.64 | -1.45% | 0.59 | 1.52% |
| 2025-11-04 | 52.80 | 54.10 | 52.20 | 52.40 | +0.31% | 1.10 | 2.74% |
| 2025-11-03 | 52.58 | 52.58 | 51.68 | 52.24 | -0.89% | 0.61 | 1.54% |
| 2025-10-31 | 50.24 | 53.35 | 50.24 | 52.71 | +4.40% | 1.29 | 3.25% |
| 2025-10-30 | 52.09 | 52.53 | 50.49 | 50.49 | -3.05% | 1.01 | 2.60% |
| 2025-10-29 | 53.10 | 53.16 | 52.04 | 52.08 | -2.34% | 1.04 | 2.62% |
| 2025-10-28 | 53.07 | 54.00 | 52.66 | 53.33 | +0.15% | 0.89 | 2.20% |
| 2025-10-27 | 53.73 | 54.50 | 52.96 | 53.25 | -0.24% | 0.99 | 2.44% |
| 2025-10-24 | 52.11 | 54.74 | 51.88 | 53.38 | +2.35% | 1.61 | 3.96% |
| 2025-10-23 | 51.98 | 52.91 | 51.58 | 52.15 | -0.87% | 0.94 | 2.38% |