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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 51.46 | 53.18 | 51.05 | 52.61 | +2.23% | 1.55 | 3.90% |
| 2025-10-21 | 51.00 | 52.06 | 50.77 | 51.46 | -0.62% | 0.90 | 2.32% |
| 2025-10-20 | 52.30 | 52.53 | 51.27 | 51.78 | +0.78% | 0.73 | 1.87% |
| 2025-10-17 | 52.03 | 52.78 | 50.97 | 51.38 | -1.27% | 1.07 | 2.73% |
| 2025-10-16 | 53.38 | 53.40 | 51.89 | 52.04 | -2.99% | 1.00 | 2.51% |
| 2025-10-15 | 53.27 | 54.38 | 52.47 | 53.65 | +0.71% | 1.00 | 2.47% |
| 2025-10-14 | 55.58 | 56.44 | 52.98 | 53.27 | -3.51% | 1.62 | 3.90% |
| 2025-10-13 | 54.38 | 55.72 | 51.83 | 55.21 | -5.74% | 2.19 | 5.26% |
| 2025-10-10 | 60.56 | 61.33 | 57.95 | 58.57 | -3.29% | 2.05 | 4.57% |
| 2025-10-09 | 60.34 | 61.43 | 59.37 | 60.56 | +1.50% | 2.59 | 5.63% |
| 2025-09-30 | 61.42 | 61.42 | 58.47 | 59.67 | -1.73% | 2.71 | 5.97% |
| 2025-09-29 | 62.41 | 62.84 | 60.31 | 60.71 | -1.74% | 3.26 | 7.01% |
| 2025-09-26 | 64.46 | 64.80 | 61.79 | 61.79 | -2.63% | 5.93 | 12.32% |
| 2025-09-25 | 54.78 | 65.74 | 54.45 | 63.46 | +15.83% | 8.76 | 18.67% |
| 2025-09-24 | 54.88 | 56.17 | 53.88 | 54.79 | -0.25% | 1.17 | 2.81% |
| 2025-09-23 | 54.39 | 55.64 | 53.66 | 54.93 | +0.40% | 1.44 | 3.48% |
| 2025-09-22 | 55.71 | 56.47 | 54.39 | 54.71 | -2.47% | 1.55 | 3.71% |
| 2025-09-19 | 56.67 | 57.67 | 55.13 | 56.09 | -3.65% | 2.25 | 5.30% |
| 2025-09-18 | 58.65 | 61.22 | 56.98 | 58.22 | -1.19% | 4.25 | 9.40% |
| 2025-09-17 | 57.77 | 59.27 | 56.87 | 58.92 | +2.41% | 2.90 | 6.56% |