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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 35.75 | 35.75 | 33.11 | 33.28 | -7.07% | 4.70 | 13.28% |
| 2025-10-21 | 36.99 | 37.26 | 35.50 | 35.81 | -2.82% | 4.81 | 12.79% |
| 2025-10-20 | 37.95 | 38.21 | 36.29 | 36.85 | -2.87% | 6.34 | 16.35% |
| 2025-10-17 | 35.10 | 39.52 | 34.21 | 37.94 | +8.96% | 8.31 | 21.36% |
| 2025-10-16 | 36.06 | 36.57 | 34.64 | 34.82 | -7.54% | 4.88 | 13.12% |
| 2025-10-15 | 33.71 | 38.22 | 33.71 | 37.66 | +11.82% | 7.73 | 20.21% |
| 2025-10-14 | 35.40 | 36.54 | 33.16 | 33.68 | -4.05% | 5.39 | 14.94% |
| 2025-10-13 | 32.51 | 35.93 | 32.50 | 35.10 | +2.78% | 9.29 | 25.42% |
| 2025-10-10 | 35.18 | 39.00 | 33.65 | 34.15 | +5.08% | 10.86 | 28.46% |
| 2025-10-09 | 31.14 | 32.75 | 30.51 | 32.50 | +5.86% | 3.24 | 9.75% |
| 2025-09-30 | 31.59 | 31.70 | 30.61 | 30.70 | -2.76% | 1.62 | 4.99% |
| 2025-09-29 | 31.70 | 32.20 | 31.30 | 31.57 | -0.13% | 1.41 | 4.24% |
| 2025-09-26 | 31.80 | 32.46 | 31.25 | 31.61 | -1.50% | 1.33 | 3.99% |
| 2025-09-25 | 33.05 | 33.16 | 32.00 | 32.09 | -2.61% | 1.66 | 4.87% |
| 2025-09-24 | 32.02 | 33.49 | 31.35 | 32.95 | +2.32% | 2.42 | 7.08% |
| 2025-09-23 | 31.85 | 33.10 | 31.58 | 32.20 | -1.97% | 3.09 | 9.14% |
| 2025-09-22 | 32.59 | 34.42 | 32.42 | 32.85 | +0.61% | 2.45 | 7.03% |
| 2025-09-19 | 33.03 | 34.75 | 32.28 | 32.65 | -3.17% | 4.33 | 12.43% |
| 2025-09-18 | 34.23 | 36.74 | 33.02 | 33.72 | -1.66% | 6.29 | 17.14% |
| 2025-09-17 | 33.41 | 34.72 | 33.00 | 34.29 | +2.44% | 4.71 | 13.22% |