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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 36.30 | 36.78 | 33.80 | 33.95 | -6.91% | 2.34 | 6.33% |
| 2026-03-20 | 38.90 | 39.30 | 36.40 | 36.47 | -6.15% | 1.77 | 4.47% |
| 2026-03-19 | 39.17 | 41.00 | 38.73 | 38.86 | -2.24% | 2.50 | 5.99% |
| 2026-03-18 | 38.31 | 39.90 | 38.08 | 39.75 | +4.47% | 1.54 | 3.76% |
| 2026-03-17 | 38.70 | 39.25 | 37.91 | 38.05 | -1.50% | 0.99 | 2.46% |
| 2026-03-16 | 38.95 | 39.08 | 37.90 | 38.63 | -1.15% | 1.21 | 3.00% |
| 2026-03-13 | 39.39 | 40.16 | 38.98 | 39.08 | -2.45% | 1.10 | 2.67% |
| 2026-03-12 | 40.40 | 41.17 | 39.40 | 40.06 | -0.96% | 1.53 | 3.64% |
| 2026-03-11 | 40.82 | 41.41 | 39.91 | 40.45 | -0.91% | 1.83 | 4.30% |
| 2026-03-10 | 40.15 | 41.25 | 39.93 | 40.82 | +2.87% | 2.28 | 5.36% |
| 2026-03-09 | 39.19 | 39.68 | 38.00 | 39.68 | -1.05% | 2.06 | 5.05% |
| 2026-03-06 | 38.72 | 40.64 | 38.47 | 40.10 | +3.59% | 1.87 | 4.46% |
| 2026-03-05 | 39.50 | 39.75 | 38.40 | 38.71 | +0.36% | 1.43 | 3.53% |
| 2026-03-04 | 38.72 | 39.10 | 38.04 | 38.57 | -1.38% | 2.06 | 5.09% |
| 2026-03-03 | 41.55 | 42.25 | 39.03 | 39.11 | -6.03% | 2.04 | 4.84% |
| 2026-03-02 | 42.39 | 42.91 | 41.38 | 41.62 | -3.46% | 2.05 | 4.66% |
| 2026-02-27 | 43.56 | 43.60 | 42.76 | 43.11 | -1.44% | 1.72 | 3.81% |
| 2026-02-26 | 43.63 | 44.34 | 43.18 | 43.74 | +0.14% | 1.63 | 3.55% |
| 2026-02-25 | 43.50 | 44.42 | 42.88 | 43.68 | +0.39% | 2.50 | 5.49% |
| 2026-02-24 | 46.97 | 48.00 | 43.03 | 43.51 | -7.27% | 3.84 | 8.29% |