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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.30 | 27.81 | 26.14 | 27.36 | +4.06% | 1.31 | 5.23% |
| 2025-06-23 | 25.95 | 26.92 | 25.95 | 26.30 | -0.94% | 1.09 | 4.47% |
| 2025-06-20 | 27.77 | 27.91 | 26.54 | 26.55 | -4.96% | 1.40 | 5.60% |
| 2025-06-19 | 27.85 | 28.95 | 27.68 | 27.93 | +0.36% | 1.62 | 6.16% |
| 2025-06-18 | 27.86 | 28.13 | 27.33 | 27.83 | -1.38% | 1.05 | 4.12% |
| 2025-06-17 | 28.65 | 29.12 | 27.88 | 28.22 | -1.50% | 1.27 | 4.85% |
| 2025-06-16 | 28.41 | 28.86 | 28.20 | 28.65 | 0.00% | 0.80 | 3.03% |
| 2025-06-13 | 29.30 | 29.91 | 28.43 | 28.65 | -2.94% | 1.64 | 6.14% |
| 2025-06-12 | 29.44 | 29.71 | 29.12 | 29.52 | -0.37% | 1.45 | 5.34% |
| 2025-06-11 | 30.09 | 30.57 | 29.53 | 29.63 | -1.66% | 2.30 | 8.30% |
| 2025-06-10 | 32.91 | 32.96 | 29.80 | 30.13 | -4.25% | 3.87 | 13.69% |
| 2025-06-09 | 30.92 | 33.42 | 29.93 | 31.46 | +7.50% | 4.87 | 16.62% |
| 2025-06-06 | 31.32 | 31.49 | 29.13 | 29.27 | -7.44% | 2.86 | 10.38% |
| 2025-06-05 | 31.23 | 32.34 | 30.96 | 31.62 | -0.31% | 2.96 | 10.34% |
| 2025-06-04 | 30.24 | 33.32 | 30.24 | 31.72 | +4.67% | 4.06 | 14.04% |
| 2025-06-03 | 27.97 | 31.05 | 27.68 | 30.31 | +6.30% | 3.79 | 13.99% |
| 2025-05-30 | 29.78 | 30.15 | 28.11 | 28.51 | -6.66% | 2.73 | 10.42% |
| 2025-05-29 | 29.02 | 31.07 | 28.99 | 30.55 | +6.58% | 3.44 | 12.50% |
| 2025-05-28 | 28.58 | 30.13 | 27.80 | 28.66 | -0.52% | 2.63 | 9.99% |
| 2025-05-27 | 29.23 | 29.24 | 28.01 | 28.81 | -0.48% | 1.75 | 6.76% |