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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.55 | 28.93 | 28.00 | 28.22 | -1.67% | 0.82 | 2.76% |
| 2025-11-18 | 29.05 | 29.06 | 28.57 | 28.70 | -1.34% | 0.86 | 2.85% |
| 2025-11-17 | 29.44 | 29.64 | 28.98 | 29.09 | -1.22% | 0.98 | 3.19% |
| 2025-11-14 | 30.14 | 30.32 | 29.45 | 29.45 | -3.25% | 1.01 | 3.21% |
| 2025-11-13 | 30.12 | 30.80 | 29.95 | 30.44 | +0.86% | 0.97 | 3.05% |
| 2025-11-12 | 30.36 | 30.38 | 29.97 | 30.18 | -0.66% | 0.67 | 2.11% |
| 2025-11-11 | 30.40 | 30.65 | 29.91 | 30.38 | -0.07% | 1.00 | 3.14% |
| 2025-11-10 | 30.33 | 30.67 | 29.75 | 30.40 | -0.62% | 1.35 | 4.29% |
| 2025-11-07 | 32.74 | 32.74 | 30.52 | 30.59 | -5.41% | 2.47 | 7.57% |
| 2025-11-06 | 31.43 | 32.44 | 31.02 | 32.34 | +2.63% | 1.66 | 4.98% |
| 2025-11-05 | 30.91 | 31.93 | 30.78 | 31.51 | -0.72% | 1.64 | 4.99% |
| 2025-11-04 | 33.80 | 34.26 | 31.57 | 31.74 | -6.43% | 3.09 | 9.08% |
| 2025-11-03 | 34.50 | 34.88 | 33.40 | 33.92 | -0.47% | 2.96 | 8.26% |
| 2025-10-31 | 32.88 | 34.63 | 32.79 | 34.08 | +3.49% | 4.00 | 11.25% |
| 2025-10-30 | 33.02 | 34.27 | 32.61 | 32.93 | -1.73% | 2.81 | 8.04% |
| 2025-10-29 | 32.29 | 33.80 | 32.04 | 33.51 | +3.01% | 3.18 | 9.20% |
| 2025-10-28 | 32.20 | 33.28 | 31.75 | 32.53 | +0.87% | 2.60 | 7.61% |
| 2025-10-27 | 33.04 | 33.76 | 32.14 | 32.25 | -1.86% | 2.44 | 7.12% |
| 2025-10-24 | 31.96 | 32.94 | 31.90 | 32.86 | +2.94% | 2.57 | 7.56% |
| 2025-10-23 | 32.67 | 33.49 | 31.45 | 31.92 | -4.09% | 3.35 | 9.93% |