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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.58 | 33.67 | 32.40 | 33.45 | +2.39% | 1.78 | 5.15% |
| 2025-12-16 | 33.71 | 33.79 | 32.30 | 32.67 | -3.03% | 1.58 | 4.59% |
| 2025-12-15 | 33.80 | 34.63 | 33.40 | 33.69 | +0.72% | 1.66 | 4.67% |
| 2025-12-12 | 33.80 | 34.53 | 33.05 | 33.45 | -1.85% | 1.93 | 5.45% |
| 2025-12-11 | 35.41 | 35.66 | 34.02 | 34.08 | -3.29% | 2.49 | 6.89% |
| 2025-12-10 | 33.91 | 35.84 | 33.46 | 35.24 | +3.92% | 4.02 | 11.06% |
| 2025-12-09 | 35.19 | 35.57 | 33.80 | 33.91 | -3.39% | 3.30 | 9.06% |
| 2025-12-08 | 35.73 | 36.19 | 33.17 | 35.10 | -0.28% | 4.18 | 11.58% |
| 2025-12-05 | 33.86 | 36.12 | 33.60 | 35.20 | +2.92% | 5.03 | 13.81% |
| 2025-12-04 | 35.83 | 36.90 | 34.15 | 34.20 | +0.44% | 5.81 | 15.62% |
| 2025-12-03 | 33.09 | 34.87 | 32.93 | 34.05 | +2.87% | 3.87 | 10.78% |
| 2025-12-02 | 34.00 | 34.63 | 32.88 | 33.10 | -2.70% | 3.77 | 10.68% |
| 2025-12-01 | 31.29 | 34.88 | 31.21 | 34.02 | +14.58% | 6.67 | 19.00% |
| 2025-11-28 | 29.15 | 29.85 | 28.80 | 29.69 | +1.06% | 1.27 | 4.12% |
| 2025-11-27 | 28.60 | 30.09 | 28.60 | 29.38 | +3.63% | 2.39 | 7.71% |
| 2025-11-26 | 28.15 | 29.10 | 27.86 | 28.35 | +0.71% | 1.22 | 4.07% |
| 2025-11-25 | 27.41 | 28.45 | 27.30 | 28.15 | +3.72% | 1.24 | 4.23% |
| 2025-11-24 | 27.06 | 27.36 | 26.64 | 27.14 | +0.93% | 0.69 | 2.42% |
| 2025-11-21 | 27.68 | 27.84 | 26.65 | 26.89 | -3.52% | 1.22 | 4.28% |
| 2025-11-20 | 28.30 | 28.46 | 27.70 | 27.87 | -1.24% | 0.71 | 2.40% |