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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 134.01 | 136.00 | 129.67 | 133.14 | +1.71% | 4.84 | 7.17% |
| 2026-04-20 | 133.15 | 134.94 | 130.60 | 130.90 | -1.19% | 2.56 | 3.82% |
| 2026-04-17 | 129.33 | 134.96 | 126.34 | 132.47 | +1.39% | 3.02 | 4.52% |
| 2026-04-16 | 133.59 | 134.69 | 128.01 | 130.65 | +3.90% | 3.41 | 5.14% |
| 2026-04-15 | 127.00 | 130.30 | 125.56 | 125.75 | -0.17% | 2.47 | 3.80% |
| 2026-04-14 | 119.73 | 130.00 | 118.85 | 125.97 | +6.46% | 3.69 | 5.80% |
| 2026-04-13 | 120.00 | 121.48 | 116.50 | 118.33 | -2.59% | 1.88 | 3.12% |
| 2026-04-10 | 120.01 | 126.77 | 119.61 | 121.48 | +1.64% | 2.24 | 3.58% |
| 2026-04-09 | 122.16 | 122.99 | 119.23 | 119.52 | -3.14% | 1.71 | 2.80% |
| 2026-04-08 | 119.60 | 124.49 | 117.61 | 123.39 | +8.09% | 2.71 | 4.40% |
| 2026-04-07 | 116.56 | 117.50 | 112.00 | 114.16 | -1.06% | 1.64 | 2.84% |
| 2026-04-03 | 119.49 | 121.57 | 115.19 | 115.38 | -3.44% | 1.67 | 2.80% |
| 2026-04-02 | 125.92 | 125.93 | 119.01 | 119.49 | -5.44% | 1.83 | 2.97% |
| 2026-04-01 | 126.00 | 130.60 | 124.30 | 126.36 | +3.02% | 2.04 | 3.19% |
| 2026-03-31 | 126.98 | 127.95 | 122.66 | 122.66 | -3.41% | 1.53 | 2.44% |
| 2026-03-30 | 122.40 | 127.96 | 122.40 | 126.99 | +0.63% | 1.41 | 2.23% |
| 2026-03-27 | 118.89 | 128.00 | 118.00 | 126.20 | +3.34% | 2.72 | 4.33% |
| 2026-03-26 | 129.17 | 132.00 | 120.50 | 122.12 | -5.44% | 3.22 | 5.13% |
| 2026-03-25 | 124.89 | 133.98 | 124.26 | 129.14 | +2.82% | 3.08 | 4.72% |
| 2026-03-24 | 128.28 | 132.50 | 121.00 | 125.60 | +0.48% | 3.28 | 5.18% |