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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 45.47 | 49.85 | 45.47 | 49.85 | +20.00% | 2.71 | 5.30% |
| 2026-01-15 | 41.34 | 42.27 | 40.71 | 41.54 | -0.57% | 2.61 | 6.01% |
| 2026-01-14 | 42.80 | 43.69 | 40.80 | 41.78 | -2.36% | 3.71 | 8.39% |
| 2026-01-13 | 43.23 | 44.66 | 42.26 | 42.79 | -1.75% | 3.46 | 7.60% |
| 2026-01-12 | 43.88 | 44.50 | 42.00 | 43.55 | -0.23% | 3.54 | 7.79% |
| 2026-01-09 | 43.30 | 45.00 | 42.69 | 43.65 | +5.26% | 4.92 | 10.69% |
| 2026-01-08 | 42.78 | 43.09 | 40.91 | 41.47 | -3.15% | 3.43 | 7.85% |
| 2026-01-07 | 42.03 | 44.66 | 41.31 | 42.82 | +0.40% | 3.92 | 8.68% |
| 2026-01-06 | 40.48 | 44.00 | 40.30 | 42.65 | +6.04% | 5.07 | 11.39% |
| 2026-01-05 | 40.64 | 41.12 | 39.40 | 40.22 | -1.59% | 4.23 | 10.07% |
| 2025-12-31 | 39.33 | 42.66 | 38.66 | 40.87 | +3.47% | 6.72 | 15.65% |
| 2025-12-30 | 37.63 | 39.97 | 37.30 | 39.50 | +3.16% | 5.41 | 13.25% |
| 2025-12-29 | 35.77 | 39.40 | 35.14 | 38.29 | +7.29% | 5.30 | 13.57% |
| 2025-12-26 | 35.80 | 37.15 | 35.50 | 35.69 | -1.19% | 3.51 | 9.24% |
| 2025-12-25 | 33.60 | 36.65 | 33.34 | 36.12 | +8.11% | 4.97 | 13.47% |
| 2025-12-24 | 32.66 | 33.88 | 31.89 | 33.41 | +1.67% | 2.03 | 5.85% |
| 2025-12-23 | 33.02 | 33.38 | 32.45 | 32.86 | -0.48% | 1.14 | 3.32% |
| 2025-12-22 | 32.45 | 33.20 | 32.22 | 33.02 | +1.57% | 1.46 | 4.24% |
| 2025-12-19 | 32.60 | 33.19 | 32.48 | 32.51 | -0.34% | 1.14 | 3.32% |
| 2025-12-18 | 32.97 | 33.84 | 32.46 | 32.62 | -2.48% | 1.28 | 3.71% |