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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 127.64 | 131.33 | 122.22 | 125.00 | -3.84% | 2.12 | 3.34% |
| 2026-03-20 | 132.40 | 137.19 | 129.99 | 129.99 | -1.51% | 1.95 | 2.90% |
| 2026-03-19 | 136.74 | 139.49 | 131.30 | 131.98 | -5.42% | 2.71 | 4.03% |
| 2026-03-18 | 139.72 | 142.72 | 138.00 | 139.54 | +0.59% | 1.84 | 2.62% |
| 2026-03-17 | 141.51 | 145.98 | 138.45 | 138.72 | -1.83% | 3.08 | 4.31% |
| 2026-03-16 | 135.98 | 141.56 | 135.02 | 141.30 | +3.73% | 2.70 | 3.86% |
| 2026-03-13 | 135.99 | 140.35 | 133.81 | 136.22 | -0.49% | 2.26 | 3.26% |
| 2026-03-12 | 137.95 | 139.86 | 134.60 | 136.89 | -1.36% | 1.95 | 2.83% |
| 2026-03-11 | 140.30 | 142.65 | 138.00 | 138.78 | -1.03% | 3.15 | 4.47% |
| 2026-03-10 | 130.00 | 141.06 | 128.79 | 140.23 | +10.42% | 4.87 | 7.14% |
| 2026-03-09 | 127.76 | 128.15 | 121.58 | 127.00 | -3.15% | 2.52 | 4.02% |
| 2026-03-06 | 128.28 | 133.50 | 126.50 | 131.13 | +2.04% | 2.77 | 4.23% |
| 2026-03-05 | 133.08 | 133.78 | 128.18 | 128.51 | -1.50% | 2.77 | 4.24% |
| 2026-03-04 | 133.86 | 136.80 | 130.00 | 130.47 | -3.80% | 2.98 | 4.46% |
| 2026-03-03 | 145.00 | 145.44 | 135.40 | 135.62 | -4.56% | 3.24 | 4.63% |
| 2026-03-02 | 138.64 | 146.58 | 137.00 | 142.10 | -0.13% | 3.40 | 4.78% |
| 2026-02-27 | 149.47 | 149.93 | 140.55 | 142.29 | -5.63% | 3.88 | 5.34% |
| 2026-02-26 | 150.00 | 152.76 | 148.26 | 150.78 | -0.57% | 2.96 | 3.91% |
| 2026-02-25 | 143.21 | 151.70 | 139.55 | 151.64 | +5.82% | 3.40 | 4.60% |
| 2026-02-24 | 147.23 | 147.83 | 138.28 | 143.30 | -1.24% | 3.43 | 4.80% |