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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.41 | 27.59 | 26.93 | 26.95 | -1.78% | 1.41 | 5.23% |
| 2025-07-21 | 27.49 | 27.73 | 27.08 | 27.44 | -0.18% | 1.42 | 5.24% |
| 2025-07-18 | 27.32 | 28.12 | 27.03 | 27.49 | +3.11% | 2.79 | 10.20% |
| 2025-07-17 | 26.32 | 26.83 | 26.04 | 26.67 | +1.40% | 1.24 | 4.72% |
| 2025-07-16 | 25.60 | 26.69 | 25.54 | 26.30 | +2.17% | 1.69 | 6.63% |
| 2025-07-15 | 26.01 | 26.12 | 25.49 | 25.74 | -1.98% | 1.39 | 5.67% |
| 2025-07-14 | 26.24 | 26.89 | 25.96 | 26.26 | -1.53% | 1.46 | 6.01% |
| 2025-07-11 | 26.59 | 26.82 | 25.65 | 26.67 | +0.30% | 0.96 | 3.95% |
| 2025-07-10 | 27.13 | 27.22 | 26.44 | 26.59 | -2.74% | 0.82 | 3.34% |
| 2025-07-09 | 27.48 | 27.79 | 27.20 | 27.33 | +0.40% | 0.78 | 3.09% |
| 2025-07-08 | 27.25 | 27.25 | 26.96 | 27.22 | +0.70% | 0.51 | 2.04% |
| 2025-07-07 | 27.15 | 27.29 | 26.84 | 27.03 | -0.18% | 0.51 | 2.04% |
| 2025-07-04 | 27.56 | 27.67 | 26.97 | 27.08 | -2.06% | 0.76 | 3.03% |
| 2025-07-03 | 27.32 | 28.18 | 27.23 | 27.65 | +1.24% | 1.02 | 3.97% |
| 2025-07-02 | 28.14 | 28.14 | 27.13 | 27.31 | -3.22% | 0.90 | 3.54% |
| 2025-07-01 | 28.43 | 28.49 | 27.72 | 28.22 | -0.67% | 0.93 | 3.57% |
| 2025-06-30 | 27.68 | 28.51 | 27.65 | 28.41 | +2.82% | 1.17 | 4.46% |
| 2025-06-27 | 27.48 | 27.83 | 27.31 | 27.63 | +0.29% | 0.67 | 2.64% |
| 2025-06-26 | 28.07 | 28.63 | 27.44 | 27.55 | -0.93% | 1.16 | 4.48% |
| 2025-06-25 | 27.44 | 27.92 | 27.23 | 27.81 | +1.64% | 1.18 | 4.63% |