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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 77.35 | 82.38 | 76.60 | 80.19 | +4.14% | 2.97 | 12.28% |
| 2025-07-21 | 81.99 | 82.22 | 75.31 | 77.00 | -4.68% | 4.05 | 17.14% |
| 2025-07-18 | 80.58 | 82.06 | 79.64 | 80.78 | +0.26% | 2.18 | 8.91% |
| 2025-07-17 | 78.88 | 81.98 | 78.88 | 80.57 | +0.61% | 3.15 | 12.89% |
| 2025-07-16 | 77.48 | 82.58 | 75.13 | 80.08 | +4.93% | 5.00 | 21.03% |
| 2025-07-15 | 69.00 | 76.70 | 69.00 | 76.32 | +8.70% | 6.03 | 26.87% |
| 2025-07-14 | 64.15 | 71.68 | 64.00 | 70.21 | +9.48% | 4.02 | 19.39% |
| 2025-07-11 | 63.41 | 64.59 | 63.03 | 64.13 | +1.47% | 1.04 | 5.37% |
| 2025-07-10 | 64.01 | 64.61 | 63.01 | 63.20 | -1.25% | 1.03 | 5.35% |
| 2025-07-09 | 65.07 | 65.97 | 63.80 | 64.00 | -1.49% | 1.06 | 5.44% |
| 2025-07-08 | 64.32 | 65.62 | 64.04 | 64.97 | +1.04% | 0.86 | 4.35% |
| 2025-07-07 | 63.81 | 64.92 | 63.81 | 64.30 | +0.03% | 0.67 | 3.45% |
| 2025-07-04 | 65.15 | 65.95 | 63.78 | 64.28 | -1.92% | 1.26 | 6.47% |
| 2025-07-03 | 65.90 | 66.58 | 64.71 | 65.54 | -1.12% | 1.28 | 6.45% |
| 2025-07-02 | 66.88 | 68.68 | 65.89 | 66.28 | -1.50% | 2.18 | 10.68% |
| 2025-07-01 | 66.29 | 67.47 | 65.68 | 67.29 | +0.46% | 2.01 | 9.93% |
| 2025-06-30 | 65.00 | 67.20 | 63.60 | 66.98 | +2.46% | 2.60 | 13.03% |
| 2025-06-27 | 64.50 | 67.02 | 64.32 | 65.37 | -0.80% | 3.14 | 15.65% |
| 2025-06-26 | 64.78 | 66.00 | 63.50 | 65.90 | -2.17% | 4.02 | 20.54% |
| 2025-06-25 | 69.98 | 73.10 | 65.30 | 67.36 | +0.25% | 6.93 | 32.96% |