恒辉安防 sz.300952
39.25
+7.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.00 | 40.39 | 35.56 | 39.25 | +7.01% | 5.15 | 12.63% |
| 2026-05-21 | 34.88 | 37.70 | 34.82 | 36.68 | +5.16% | 4.00 | 10.25% |
| 2026-05-20 | 36.58 | 36.58 | 34.28 | 34.88 | -4.78% | 2.48 | 6.65% |
| 2026-05-19 | 36.97 | 37.58 | 36.16 | 36.63 | -0.11% | 1.54 | 3.94% |
| 2026-05-18 | 37.32 | 37.55 | 36.02 | 36.67 | -1.45% | 2.71 | 6.95% |
| 2026-05-15 | 36.00 | 38.35 | 35.23 | 37.21 | +4.52% | 2.95 | 7.48% |
| 2026-05-14 | 36.38 | 36.93 | 35.60 | 35.60 | -1.55% | 1.60 | 4.15% |
| 2026-05-13 | 36.23 | 36.90 | 35.51 | 36.16 | -0.58% | 1.36 | 3.55% |
| 2026-05-12 | 36.56 | 37.51 | 36.11 | 36.37 | -1.46% | 1.65 | 4.22% |
| 2026-05-11 | 37.11 | 37.25 | 36.50 | 36.91 | -0.91% | 2.00 | 5.11% |
| 2026-05-08 | 35.70 | 38.08 | 35.35 | 37.25 | +4.34% | 2.99 | 7.58% |
| 2026-05-07 | 33.58 | 36.65 | 33.01 | 35.70 | +7.27% | 3.09 | 8.22% |
| 2026-05-06 | 33.79 | 34.14 | 33.19 | 33.28 | -0.66% | 1.34 | 3.74% |
| 2026-04-30 | 32.66 | 34.00 | 32.51 | 33.50 | +2.70% | 1.35 | 3.82% |
| 2026-04-29 | 32.26 | 33.05 | 31.90 | 32.62 | +1.12% | 1.06 | 3.07% |
| 2026-04-28 | 33.34 | 33.66 | 32.05 | 32.26 | -3.82% | 1.30 | 3.75% |
| 2026-04-27 | 32.64 | 33.75 | 32.02 | 33.54 | -3.34% | 2.40 | 6.87% |
| 2026-04-24 | 35.61 | 36.07 | 34.68 | 34.70 | -2.99% | 1.39 | 3.73% |
| 2026-04-23 | 36.88 | 36.99 | 34.88 | 35.77 | -3.87% | 2.79 | 7.36% |
| 2026-04-22 | 37.04 | 38.18 | 36.68 | 37.21 | -0.43% | 1.83 | 4.63% |