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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 141.00 | 159.31 | 141.00 | 156.00 | +10.64% | 6.72 | 8.83% |
| 2026-01-15 | 129.00 | 149.80 | 129.00 | 141.00 | +7.63% | 5.82 | 8.27% |
| 2026-01-14 | 138.09 | 141.98 | 128.26 | 131.00 | -6.36% | 5.19 | 7.72% |
| 2026-01-13 | 138.28 | 147.99 | 133.13 | 139.90 | +1.33% | 4.51 | 6.34% |
| 2026-01-12 | 142.80 | 144.89 | 135.80 | 138.07 | -1.43% | 4.23 | 6.01% |
| 2026-01-09 | 134.00 | 148.00 | 133.37 | 140.08 | +4.35% | 5.46 | 7.67% |
| 2026-01-08 | 136.00 | 138.50 | 133.35 | 134.24 | -2.72% | 3.55 | 5.22% |
| 2026-01-07 | 129.01 | 140.00 | 124.17 | 138.00 | +5.86% | 6.28 | 9.57% |
| 2026-01-06 | 126.63 | 131.58 | 124.58 | 130.36 | +6.85% | 5.66 | 8.76% |
| 2026-01-05 | 123.70 | 124.99 | 118.82 | 122.00 | -1.37% | 3.01 | 4.94% |
| 2025-12-31 | 127.50 | 131.78 | 123.30 | 123.70 | -3.40% | 3.16 | 8.27% |
| 2025-12-30 | 121.55 | 136.00 | 120.69 | 128.05 | +1.85% | 4.56 | 11.75% |
| 2025-12-29 | 116.20 | 126.50 | 113.86 | 125.72 | +6.69% | 4.84 | 13.13% |
| 2025-12-26 | 114.70 | 119.71 | 112.76 | 117.84 | +1.61% | 4.10 | 11.58% |
| 2025-12-25 | 108.81 | 119.11 | 108.81 | 115.97 | +4.89% | 4.39 | 12.55% |
| 2025-12-24 | 108.60 | 111.68 | 106.20 | 110.56 | +3.25% | 2.69 | 8.05% |
| 2025-12-23 | 109.99 | 110.81 | 105.05 | 107.08 | -4.55% | 3.47 | 10.64% |
| 2025-12-22 | 107.36 | 116.99 | 105.61 | 112.18 | +6.79% | 4.04 | 12.07% |
| 2025-12-19 | 102.94 | 107.70 | 101.97 | 105.05 | +2.67% | 2.82 | 8.81% |
| 2025-12-18 | 102.99 | 105.65 | 101.95 | 102.32 | -1.79% | 2.62 | 8.33% |