恒帅股份 sz.300969
168.67
+5.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 159.11 | 170.00 | 157.00 | 168.67 | +5.86% | 7.56 | 8.16% |
| 2026-05-21 | 162.51 | 167.69 | 158.26 | 159.34 | -2.25% | 7.36 | 8.06% |
| 2026-05-20 | 157.00 | 164.72 | 153.20 | 163.00 | +2.87% | 5.58 | 6.29% |
| 2026-05-19 | 155.38 | 160.60 | 153.28 | 158.46 | +4.25% | 5.59 | 6.37% |
| 2026-05-18 | 150.03 | 155.30 | 147.54 | 152.00 | +1.33% | 5.83 | 6.85% |
| 2026-05-15 | 142.50 | 154.99 | 141.34 | 150.00 | +5.23% | 6.06 | 7.27% |
| 2026-05-14 | 149.49 | 149.98 | 140.44 | 142.55 | -3.46% | 4.71 | 5.84% |
| 2026-05-13 | 146.88 | 150.52 | 144.10 | 147.66 | -0.04% | 4.07 | 4.90% |
| 2026-05-12 | 151.23 | 152.88 | 144.49 | 147.72 | +0.53% | 4.86 | 5.84% |
| 2026-05-11 | 142.73 | 150.00 | 138.01 | 146.94 | +2.85% | 7.01 | 8.68% |
| 2026-05-08 | 137.30 | 144.38 | 136.00 | 142.87 | +3.55% | 6.56 | 8.59% |
| 2026-05-07 | 130.01 | 139.00 | 128.12 | 137.97 | +5.55% | 6.04 | 8.24% |
| 2026-05-06 | 123.51 | 137.60 | 122.82 | 130.72 | +6.80% | 6.20 | 8.59% |
| 2026-04-30 | 119.40 | 124.59 | 118.60 | 122.40 | +2.64% | 2.38 | 3.65% |
| 2026-04-29 | 116.50 | 122.37 | 116.00 | 119.25 | +2.21% | 2.26 | 3.55% |
| 2026-04-28 | 121.28 | 121.63 | 116.00 | 116.67 | -3.58% | 1.98 | 3.18% |
| 2026-04-27 | 122.23 | 123.88 | 119.46 | 121.00 | -1.43% | 2.15 | 3.35% |
| 2026-04-24 | 123.60 | 126.70 | 121.40 | 122.75 | -1.80% | 2.76 | 4.38% |
| 2026-04-23 | 130.25 | 130.60 | 123.28 | 125.00 | -4.39% | 3.47 | 5.45% |
| 2026-04-22 | 130.33 | 134.05 | 129.75 | 130.74 | -1.80% | 3.77 | 5.66% |