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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 147.67 | 150.63 | 144.24 | 145.10 | -1.69% | 4.28 | 5.79% |
| 2026-02-12 | 150.51 | 158.88 | 146.51 | 147.60 | -1.72% | 6.81 | 8.83% |
| 2026-02-11 | 155.48 | 157.00 | 145.00 | 150.19 | -4.52% | 6.71 | 8.89% |
| 2026-02-10 | 152.66 | 163.68 | 151.03 | 157.30 | +3.03% | 7.12 | 8.96% |
| 2026-02-09 | 141.46 | 155.98 | 135.97 | 152.68 | +8.73% | 7.59 | 10.17% |
| 2026-02-06 | 139.50 | 146.20 | 133.66 | 140.42 | -0.26% | 3.87 | 5.48% |
| 2026-02-05 | 144.93 | 146.31 | 137.40 | 140.78 | -1.85% | 3.34 | 4.70% |
| 2026-02-04 | 134.74 | 143.45 | 134.56 | 143.43 | +5.46% | 3.73 | 5.31% |
| 2026-02-03 | 134.98 | 136.00 | 130.71 | 136.00 | +3.27% | 2.11 | 3.14% |
| 2026-02-02 | 137.45 | 138.90 | 131.50 | 131.69 | -4.28% | 2.73 | 4.03% |
| 2026-01-30 | 134.44 | 141.98 | 132.39 | 137.58 | +2.07% | 2.27 | 3.29% |
| 2026-01-29 | 139.54 | 140.92 | 134.03 | 134.79 | -3.84% | 2.77 | 4.02% |
| 2026-01-28 | 137.53 | 144.55 | 136.00 | 140.17 | +1.50% | 3.31 | 4.69% |
| 2026-01-27 | 139.22 | 140.00 | 132.51 | 138.10 | +0.85% | 2.78 | 4.06% |
| 2026-01-26 | 144.29 | 148.88 | 136.00 | 136.94 | -5.69% | 4.29 | 6.12% |
| 2026-01-23 | 149.25 | 151.98 | 144.04 | 145.20 | -3.20% | 3.48 | 4.73% |
| 2026-01-22 | 143.74 | 154.98 | 140.18 | 150.00 | +3.45% | 4.91 | 6.53% |
| 2026-01-21 | 143.72 | 152.32 | 142.49 | 145.00 | +0.97% | 4.42 | 6.00% |
| 2026-01-20 | 154.32 | 154.65 | 142.60 | 143.60 | -6.81% | 4.75 | 6.43% |
| 2026-01-19 | 158.40 | 160.90 | 152.75 | 154.10 | -1.22% | 4.58 | 5.83% |