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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.64 | 34.92 | 30.61 | 33.47 | +11.39% | 6.17 | 17.82% |
| 2025-09-15 | 30.87 | 31.25 | 29.99 | 30.05 | -2.37% | 2.15 | 6.71% |
| 2025-09-12 | 31.11 | 31.52 | 30.60 | 30.78 | -2.06% | 2.42 | 7.45% |
| 2025-09-11 | 30.59 | 31.87 | 30.43 | 31.42 | +1.03% | 3.77 | 11.48% |
| 2025-09-10 | 29.28 | 31.69 | 29.15 | 31.10 | +5.95% | 5.64 | 17.53% |
| 2025-09-09 | 27.98 | 29.92 | 27.74 | 29.36 | +5.56% | 3.21 | 10.52% |
| 2025-09-08 | 27.09 | 28.28 | 27.09 | 27.81 | +2.24% | 1.35 | 4.64% |
| 2025-09-05 | 26.19 | 27.20 | 25.99 | 27.20 | +4.00% | 1.05 | 3.75% |
| 2025-09-04 | 26.83 | 27.12 | 25.75 | 26.16 | -2.38% | 1.26 | 4.53% |
| 2025-09-03 | 28.73 | 28.96 | 26.74 | 26.79 | -7.06% | 2.10 | 7.27% |
| 2025-09-02 | 28.95 | 29.29 | 27.43 | 28.83 | -1.30% | 2.56 | 8.59% |
| 2025-09-01 | 28.92 | 29.54 | 28.57 | 29.21 | +0.79% | 1.44 | 4.73% |
| 2025-08-29 | 29.31 | 29.73 | 28.56 | 28.98 | -1.09% | 1.55 | 5.08% |
| 2025-08-28 | 29.73 | 30.09 | 28.24 | 29.30 | -1.51% | 2.50 | 8.14% |
| 2025-08-27 | 30.02 | 31.42 | 29.65 | 29.75 | +0.13% | 3.01 | 9.43% |
| 2025-08-26 | 29.63 | 30.11 | 29.34 | 29.71 | -2.14% | 1.70 | 5.43% |
| 2025-08-25 | 29.85 | 30.50 | 29.54 | 30.36 | +1.64% | 2.29 | 7.29% |
| 2025-08-22 | 29.09 | 30.31 | 28.84 | 29.87 | +2.46% | 2.38 | 7.65% |
| 2025-08-21 | 29.85 | 30.23 | 29.03 | 29.15 | -1.25% | 2.06 | 6.63% |
| 2025-08-20 | 29.41 | 29.52 | 29.06 | 29.52 | -0.03% | 1.41 | 4.58% |