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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.37 | 38.30 | 36.58 | 37.37 | +0.11% | 2.00 | 5.09% |
| 2026-04-20 | 38.50 | 38.80 | 37.29 | 37.33 | -4.84% | 3.21 | 8.08% |
| 2026-04-17 | 38.00 | 39.50 | 37.04 | 39.23 | +2.32% | 3.16 | 7.84% |
| 2026-04-16 | 38.01 | 39.72 | 37.46 | 38.34 | +3.45% | 2.63 | 6.54% |
| 2026-04-15 | 37.44 | 37.96 | 36.77 | 37.06 | +0.49% | 1.48 | 3.79% |
| 2026-04-14 | 36.48 | 37.19 | 35.97 | 36.88 | +1.91% | 1.36 | 3.53% |
| 2026-04-13 | 36.31 | 36.76 | 35.90 | 36.19 | -1.36% | 1.14 | 3.00% |
| 2026-04-10 | 36.86 | 37.54 | 36.28 | 36.69 | +1.21% | 1.24 | 3.19% |
| 2026-04-09 | 36.40 | 36.97 | 35.96 | 36.25 | -2.24% | 1.19 | 3.12% |
| 2026-04-08 | 36.31 | 37.15 | 36.15 | 37.08 | +4.80% | 1.24 | 3.21% |
| 2026-04-07 | 34.90 | 36.19 | 34.59 | 35.38 | +2.25% | 1.02 | 2.75% |
| 2026-04-03 | 35.72 | 35.81 | 34.40 | 34.60 | -3.57% | 1.01 | 2.75% |
| 2026-04-02 | 36.32 | 36.90 | 35.43 | 35.88 | -1.70% | 1.01 | 2.69% |
| 2026-04-01 | 36.61 | 37.53 | 36.17 | 36.50 | +1.90% | 1.11 | 2.88% |
| 2026-03-31 | 36.66 | 37.35 | 35.74 | 35.82 | -2.45% | 1.47 | 3.85% |
| 2026-03-30 | 34.98 | 37.54 | 34.70 | 36.72 | +4.82% | 2.94 | 7.65% |
| 2026-03-27 | 34.76 | 35.35 | 34.13 | 35.03 | -0.06% | 1.05 | 2.87% |
| 2026-03-26 | 35.34 | 36.09 | 34.71 | 35.05 | -0.85% | 1.14 | 3.06% |
| 2026-03-25 | 34.96 | 35.87 | 34.50 | 35.35 | +2.11% | 1.35 | 3.66% |
| 2026-03-24 | 34.99 | 35.15 | 33.65 | 34.62 | +1.97% | 1.50 | 4.19% |