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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 60.30 | 67.19 | 58.80 | 67.19 | +20.00% | 4.51 | 22.59% |
| 2025-06-23 | 55.51 | 56.41 | 55.50 | 55.99 | -0.37% | 0.28 | 1.62% |
| 2025-06-20 | 56.30 | 56.90 | 56.02 | 56.20 | -0.28% | 0.31 | 1.79% |
| 2025-06-19 | 57.50 | 58.81 | 56.33 | 56.36 | -2.15% | 0.76 | 4.31% |
| 2025-06-18 | 58.33 | 59.25 | 57.51 | 57.60 | -2.27% | 0.61 | 3.43% |
| 2025-06-17 | 58.14 | 59.44 | 57.78 | 58.94 | +1.38% | 0.59 | 3.32% |
| 2025-06-16 | 58.35 | 58.36 | 57.50 | 58.14 | +0.03% | 0.27 | 1.51% |
| 2025-06-13 | 58.04 | 58.80 | 57.23 | 58.12 | +0.16% | 0.67 | 3.79% |
| 2025-06-12 | 57.36 | 58.60 | 56.80 | 58.03 | +1.20% | 0.73 | 4.15% |
| 2025-06-11 | 56.08 | 57.65 | 55.90 | 57.34 | +2.65% | 0.66 | 3.79% |
| 2025-06-10 | 56.30 | 56.72 | 55.40 | 55.86 | -1.24% | 0.49 | 2.89% |
| 2025-06-09 | 56.31 | 56.68 | 56.05 | 56.56 | +0.57% | 0.33 | 1.91% |
| 2025-06-06 | 57.04 | 57.10 | 55.86 | 56.24 | -1.71% | 0.53 | 3.09% |
| 2025-06-05 | 57.80 | 57.80 | 56.90 | 57.22 | -0.59% | 0.38 | 2.18% |
| 2025-06-04 | 57.28 | 57.94 | 57.28 | 57.56 | +0.49% | 0.34 | 1.95% |
| 2025-06-03 | 57.87 | 58.10 | 57.00 | 57.28 | -1.41% | 0.55 | 3.15% |
| 2025-05-30 | 59.12 | 59.72 | 57.70 | 58.10 | -2.83% | 0.69 | 3.90% |
| 2025-05-29 | 58.70 | 60.35 | 58.00 | 59.79 | -3.87% | 1.15 | 6.39% |
| 2025-05-28 | 62.02 | 62.55 | 61.00 | 62.20 | +0.52% | 1.26 | 6.69% |
| 2025-05-27 | 63.60 | 63.68 | 61.35 | 61.88 | -0.45% | 1.21 | 6.40% |