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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.41 | 29.46 | 27.20 | 28.95 | +5.61% | 2.87 | 11.01% |
| 2025-05-23 | 28.02 | 28.02 | 26.87 | 27.41 | -2.20% | 1.69 | 6.76% |
| 2025-05-22 | 26.63 | 28.46 | 26.52 | 28.02 | +4.71% | 2.68 | 10.54% |
| 2025-05-21 | 27.66 | 27.70 | 26.66 | 26.76 | -3.20% | 1.10 | 4.45% |
| 2025-05-20 | 27.09 | 28.02 | 26.88 | 27.65 | +2.05% | 1.42 | 5.63% |
| 2025-05-19 | 27.31 | 27.79 | 26.49 | 27.09 | -1.59% | 1.21 | 4.95% |
| 2025-05-16 | 27.18 | 28.35 | 27.08 | 27.53 | +1.17% | 1.47 | 5.81% |
| 2025-05-15 | 27.85 | 28.41 | 27.20 | 27.21 | -3.18% | 1.33 | 5.29% |
| 2025-05-14 | 27.91 | 28.66 | 27.63 | 28.10 | -0.04% | 1.58 | 6.15% |
| 2025-05-13 | 29.20 | 29.28 | 28.04 | 28.11 | +0.25% | 2.07 | 7.92% |
| 2025-05-12 | 27.95 | 29.15 | 27.57 | 28.04 | +3.48% | 1.87 | 7.29% |
| 2025-05-09 | 28.23 | 28.39 | 26.75 | 27.10 | -4.18% | 2.08 | 8.34% |
| 2025-05-08 | 29.38 | 30.26 | 28.25 | 28.28 | -0.42% | 2.81 | 10.58% |
| 2025-05-07 | 28.72 | 29.75 | 28.06 | 28.40 | +0.95% | 3.63 | 13.77% |
| 2025-05-06 | 25.93 | 28.48 | 25.81 | 28.13 | +9.08% | 3.19 | 12.79% |