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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 47.00 | 47.98 | 46.62 | 46.92 | -0.76% | 1.90 | 3.85% |
| 2026-02-12 | 45.47 | 48.59 | 45.47 | 47.28 | +3.23% | 3.72 | 7.48% |
| 2026-02-11 | 45.79 | 46.78 | 45.19 | 45.80 | +0.02% | 1.92 | 3.98% |
| 2026-02-10 | 46.82 | 46.83 | 45.67 | 45.79 | -2.07% | 2.43 | 5.03% |
| 2026-02-09 | 47.80 | 48.48 | 45.72 | 46.76 | -0.72% | 2.38 | 4.89% |
| 2026-02-06 | 46.06 | 48.30 | 45.60 | 47.10 | +0.94% | 3.27 | 6.63% |
| 2026-02-05 | 46.35 | 47.08 | 45.50 | 46.66 | -0.30% | 1.56 | 3.23% |
| 2026-02-04 | 47.70 | 47.80 | 46.31 | 46.80 | -2.21% | 1.81 | 3.70% |
| 2026-02-03 | 47.03 | 47.86 | 45.40 | 47.86 | +2.92% | 3.34 | 6.84% |
| 2026-02-02 | 48.57 | 48.84 | 46.50 | 46.50 | -5.20% | 2.88 | 5.77% |
| 2026-01-30 | 47.89 | 50.58 | 46.92 | 49.05 | +2.79% | 4.04 | 7.91% |
| 2026-01-29 | 48.84 | 49.94 | 47.48 | 47.72 | -2.83% | 2.96 | 5.83% |
| 2026-01-28 | 49.96 | 50.64 | 48.86 | 49.11 | -3.25% | 3.39 | 6.53% |
| 2026-01-27 | 47.43 | 51.12 | 47.43 | 50.76 | +5.11% | 5.19 | 10.01% |
| 2026-01-26 | 51.81 | 51.99 | 47.35 | 48.29 | -4.00% | 5.28 | 10.33% |
| 2026-01-23 | 52.10 | 53.07 | 48.88 | 50.30 | -0.53% | 5.38 | 10.18% |
| 2026-01-22 | 52.56 | 53.16 | 50.25 | 50.57 | -2.47% | 4.30 | 8.01% |
| 2026-01-21 | 52.00 | 54.00 | 51.30 | 51.85 | -1.91% | 6.41 | 11.69% |
| 2026-01-20 | 53.00 | 55.58 | 51.50 | 52.86 | +0.74% | 8.57 | 15.25% |
| 2026-01-19 | 55.49 | 56.00 | 51.55 | 52.47 | +5.26% | 12.48 | 22.39% |