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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 59.81 | 64.28 | 59.40 | 62.16 | +3.55% | 1.59 | 8.36% |
| 2025-05-23 | 60.50 | 61.55 | 59.61 | 60.03 | -0.88% | 0.71 | 3.86% |
| 2025-05-22 | 60.55 | 61.30 | 60.05 | 60.56 | -0.54% | 0.46 | 2.52% |
| 2025-05-21 | 60.43 | 61.59 | 60.23 | 60.89 | -0.07% | 0.68 | 3.69% |
| 2025-05-20 | 59.40 | 61.32 | 59.40 | 60.93 | +0.88% | 0.63 | 3.43% |
| 2025-05-19 | 59.19 | 61.70 | 58.50 | 60.40 | +1.77% | 0.87 | 4.76% |
| 2025-05-16 | 57.50 | 60.22 | 57.29 | 59.35 | +3.18% | 1.03 | 5.74% |
| 2025-05-15 | 58.40 | 58.40 | 57.33 | 57.52 | -1.52% | 0.48 | 2.76% |
| 2025-05-14 | 59.28 | 59.28 | 58.12 | 58.41 | -1.38% | 0.53 | 2.97% |
| 2025-05-13 | 60.50 | 60.74 | 59.00 | 59.23 | -1.68% | 0.83 | 4.57% |
| 2025-05-12 | 58.58 | 60.85 | 58.08 | 60.24 | +3.90% | 1.02 | 5.65% |
| 2025-05-09 | 58.63 | 59.84 | 57.10 | 57.98 | -0.94% | 0.65 | 3.69% |
| 2025-05-08 | 56.88 | 58.82 | 56.62 | 58.53 | +2.45% | 0.81 | 4.60% |
| 2025-05-07 | 57.60 | 58.26 | 56.23 | 57.13 | +0.63% | 0.85 | 4.86% |
| 2025-05-06 | 55.36 | 56.85 | 55.36 | 56.77 | +2.87% | 0.57 | 3.33% |