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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 54.18 | 57.85 | 54.13 | 57.53 | +5.80% | 3.35 | 7.82% |
| 2025-09-15 | 54.43 | 56.86 | 54.33 | 54.38 | -0.87% | 1.81 | 4.30% |
| 2025-09-12 | 55.87 | 56.87 | 54.73 | 54.86 | -2.71% | 1.62 | 3.83% |
| 2025-09-11 | 54.48 | 56.38 | 53.97 | 56.38 | +3.33% | 2.10 | 4.96% |
| 2025-09-10 | 54.06 | 55.58 | 53.98 | 54.57 | +0.20% | 1.05 | 2.51% |
| 2025-09-09 | 54.88 | 55.73 | 54.26 | 54.46 | -1.73% | 1.11 | 2.66% |
| 2025-09-08 | 54.62 | 55.97 | 54.53 | 55.42 | +1.22% | 1.50 | 3.56% |
| 2025-09-05 | 53.28 | 55.08 | 52.90 | 54.75 | +2.95% | 1.38 | 3.34% |
| 2025-09-04 | 53.46 | 54.53 | 52.18 | 53.18 | -1.30% | 1.37 | 3.39% |
| 2025-09-03 | 55.44 | 56.56 | 53.58 | 53.88 | -4.85% | 1.98 | 4.75% |
| 2025-09-02 | 57.07 | 58.86 | 53.88 | 56.62 | +3.14% | 3.93 | 9.19% |
| 2025-09-01 | 54.60 | 55.67 | 53.68 | 54.90 | +0.70% | 1.57 | 3.78% |
| 2025-08-29 | 55.06 | 55.75 | 54.09 | 54.52 | -1.10% | 1.72 | 4.14% |
| 2025-08-28 | 57.57 | 57.75 | 52.86 | 55.13 | -4.25% | 3.58 | 8.58% |
| 2025-08-27 | 57.62 | 60.41 | 57.17 | 57.57 | -0.47% | 2.90 | 6.51% |
| 2025-08-26 | 58.88 | 59.46 | 57.67 | 57.84 | -2.73% | 2.35 | 5.29% |
| 2025-08-25 | 59.05 | 60.63 | 58.90 | 59.47 | +0.17% | 2.63 | 5.80% |
| 2025-08-22 | 56.68 | 61.79 | 56.68 | 59.37 | +4.17% | 3.83 | 8.44% |
| 2025-08-21 | 59.18 | 59.63 | 56.78 | 56.99 | -3.69% | 2.45 | 5.58% |
| 2025-08-20 | 59.58 | 60.84 | 58.42 | 59.18 | -0.74% | 2.81 | 6.21% |