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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.89 | 30.01 | 29.15 | 29.53 | -1.46% | 2.39 | 7.72% |
| 2025-08-18 | 30.27 | 30.73 | 29.84 | 29.97 | -1.12% | 2.78 | 8.78% |
| 2025-08-15 | 30.18 | 30.92 | 30.09 | 30.31 | +0.66% | 3.34 | 10.43% |
| 2025-08-14 | 29.51 | 30.91 | 29.51 | 30.11 | +2.90% | 4.49 | 14.07% |
| 2025-08-13 | 28.61 | 29.56 | 28.33 | 29.26 | +2.27% | 2.20 | 7.23% |
| 2025-08-12 | 28.83 | 29.13 | 28.38 | 28.61 | -0.93% | 1.54 | 5.12% |
| 2025-08-11 | 27.30 | 29.02 | 27.18 | 28.88 | +5.73% | 3.28 | 10.97% |
| 2025-08-08 | 27.60 | 27.65 | 27.16 | 27.31 | -1.05% | 0.87 | 3.02% |
| 2025-08-07 | 27.96 | 27.98 | 27.53 | 27.60 | -1.57% | 1.41 | 4.87% |
| 2025-08-06 | 27.31 | 28.11 | 27.17 | 28.04 | +2.40% | 2.21 | 7.62% |
| 2025-08-05 | 26.88 | 27.42 | 26.65 | 27.38 | +1.86% | 1.57 | 5.53% |
| 2025-08-04 | 25.81 | 26.88 | 25.78 | 26.88 | +3.34% | 1.15 | 4.15% |
| 2025-08-01 | 25.97 | 26.11 | 25.76 | 26.02 | +0.15% | 0.54 | 2.00% |
| 2025-07-31 | 26.12 | 26.37 | 25.95 | 25.98 | -0.65% | 0.72 | 2.62% |
| 2025-07-30 | 26.44 | 26.49 | 25.90 | 26.15 | -1.32% | 0.82 | 2.99% |
| 2025-07-29 | 26.69 | 26.72 | 26.17 | 26.50 | -1.01% | 1.18 | 4.27% |
| 2025-07-28 | 26.71 | 27.37 | 26.62 | 26.77 | +0.22% | 1.06 | 3.97% |
| 2025-07-25 | 26.84 | 27.00 | 26.58 | 26.71 | -0.56% | 0.89 | 3.36% |
| 2025-07-24 | 26.66 | 27.35 | 26.66 | 26.85 | +0.45% | 1.00 | 3.75% |
| 2025-07-23 | 26.86 | 27.23 | 26.66 | 26.74 | -0.81% | 0.98 | 3.69% |