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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 92.42 | 96.00 | 90.24 | 94.44 | +2.20% | 3.01 | 10.62% |
| 2025-08-18 | 92.00 | 93.99 | 89.93 | 92.41 | +0.54% | 3.91 | 14.08% |
| 2025-08-15 | 87.30 | 92.40 | 86.90 | 91.91 | +6.50% | 4.20 | 15.27% |
| 2025-08-14 | 90.99 | 90.99 | 85.88 | 86.30 | -5.18% | 2.85 | 10.62% |
| 2025-08-13 | 90.51 | 92.46 | 87.81 | 91.01 | +0.01% | 3.92 | 14.40% |
| 2025-08-12 | 86.30 | 91.98 | 84.00 | 91.00 | +7.21% | 5.70 | 21.21% |
| 2025-08-11 | 86.30 | 86.30 | 83.06 | 84.88 | +0.72% | 2.11 | 8.22% |
| 2025-08-08 | 85.05 | 85.40 | 83.58 | 84.27 | -0.92% | 1.04 | 4.05% |
| 2025-08-07 | 86.60 | 86.60 | 84.25 | 85.05 | -1.32% | 1.79 | 6.92% |
| 2025-08-06 | 88.51 | 88.51 | 85.14 | 86.19 | -1.91% | 2.80 | 10.67% |
| 2025-08-05 | 84.99 | 88.50 | 83.51 | 87.87 | +5.30% | 4.02 | 15.36% |
| 2025-08-04 | 79.00 | 84.09 | 78.50 | 83.45 | +5.23% | 2.67 | 10.71% |
| 2025-08-01 | 81.00 | 81.90 | 78.62 | 79.30 | -1.20% | 1.50 | 6.17% |
| 2025-07-31 | 82.00 | 82.82 | 80.00 | 80.26 | -1.45% | 1.59 | 6.43% |
| 2025-07-30 | 83.00 | 83.00 | 79.87 | 81.44 | -1.89% | 1.98 | 8.05% |
| 2025-07-29 | 84.20 | 86.14 | 81.85 | 83.01 | +0.62% | 3.20 | 12.56% |
| 2025-07-28 | 80.60 | 83.82 | 79.30 | 82.50 | +2.74% | 2.92 | 11.79% |
| 2025-07-25 | 81.42 | 82.42 | 79.40 | 80.30 | -1.39% | 1.54 | 6.33% |
| 2025-07-24 | 78.85 | 85.00 | 78.85 | 81.43 | +3.32% | 3.02 | 12.08% |
| 2025-07-23 | 79.82 | 80.59 | 78.00 | 78.81 | -1.72% | 1.64 | 6.83% |