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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 96.20 | 106.00 | 96.05 | 104.18 | +6.31% | 4.43 | 14.28% |
| 2025-12-16 | 97.50 | 100.58 | 94.53 | 98.00 | +3.32% | 3.31 | 11.17% |
| 2025-12-15 | 97.09 | 98.00 | 94.83 | 94.85 | -2.70% | 1.10 | 3.76% |
| 2025-12-12 | 97.18 | 99.32 | 95.25 | 97.48 | -0.13% | 1.45 | 4.88% |
| 2025-12-11 | 100.10 | 101.08 | 97.61 | 97.61 | -3.18% | 1.26 | 4.20% |
| 2025-12-10 | 99.02 | 101.68 | 97.00 | 100.82 | +1.39% | 2.01 | 6.66% |
| 2025-12-09 | 99.40 | 101.76 | 98.54 | 99.44 | -0.81% | 2.29 | 7.54% |
| 2025-12-08 | 94.63 | 101.47 | 93.75 | 100.25 | +6.04% | 2.81 | 9.37% |
| 2025-12-05 | 91.42 | 95.23 | 90.37 | 94.54 | +2.76% | 1.78 | 6.26% |
| 2025-12-04 | 93.51 | 94.38 | 90.29 | 92.00 | +2.43% | 2.04 | 7.28% |
| 2025-12-03 | 92.39 | 93.79 | 89.51 | 89.82 | -2.56% | 1.46 | 5.30% |
| 2025-12-02 | 95.49 | 95.50 | 91.00 | 92.18 | -4.67% | 2.15 | 7.64% |
| 2025-12-01 | 97.60 | 99.48 | 95.00 | 96.70 | -2.03% | 2.50 | 8.51% |
| 2025-11-28 | 95.60 | 98.83 | 94.45 | 98.70 | +2.81% | 2.19 | 7.44% |
| 2025-11-27 | 96.97 | 97.95 | 95.38 | 96.00 | -1.16% | 1.65 | 5.65% |
| 2025-11-26 | 94.01 | 99.99 | 93.50 | 97.13 | +2.96% | 2.62 | 8.83% |
| 2025-11-25 | 94.61 | 96.44 | 94.03 | 94.34 | +0.26% | 1.37 | 4.73% |
| 2025-11-24 | 92.84 | 95.48 | 91.02 | 94.10 | +1.18% | 1.32 | 4.66% |
| 2025-11-21 | 92.07 | 96.17 | 90.37 | 93.00 | 0.00% | 2.17 | 7.67% |
| 2025-11-20 | 94.01 | 94.59 | 92.01 | 93.00 | -1.01% | 0.94 | 3.32% |