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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 95.55 | 96.99 | 93.50 | 93.95 | -1.79% | 1.20 | 4.20% |
| 2025-11-18 | 99.51 | 99.69 | 95.50 | 95.66 | -3.35% | 1.75 | 5.98% |
| 2025-11-17 | 95.32 | 104.05 | 95.25 | 98.98 | +2.80% | 3.15 | 10.41% |
| 2025-11-14 | 96.60 | 98.85 | 95.36 | 96.28 | -1.10% | 1.53 | 5.20% |
| 2025-11-13 | 97.20 | 97.99 | 95.80 | 97.35 | +0.16% | 1.34 | 4.57% |
| 2025-11-12 | 99.00 | 99.00 | 96.13 | 97.19 | -1.96% | 1.44 | 4.87% |
| 2025-11-11 | 100.10 | 101.36 | 98.01 | 99.13 | -0.87% | 2.41 | 8.00% |
| 2025-11-10 | 103.05 | 104.88 | 99.20 | 100.00 | -4.76% | 3.62 | 11.79% |
| 2025-11-07 | 118.59 | 118.77 | 103.98 | 105.00 | -12.35% | 5.89 | 18.05% |
| 2025-11-06 | 115.89 | 121.55 | 114.20 | 119.80 | +4.08% | 3.40 | 9.48% |
| 2025-11-05 | 109.95 | 118.68 | 109.20 | 115.10 | +0.06% | 3.49 | 10.01% |
| 2025-11-04 | 127.13 | 129.18 | 114.00 | 115.03 | -11.06% | 5.23 | 14.47% |
| 2025-11-03 | 132.06 | 133.09 | 125.23 | 129.34 | -2.46% | 4.26 | 10.88% |
| 2025-10-31 | 124.50 | 135.96 | 124.50 | 132.60 | +6.51% | 6.15 | 15.46% |
| 2025-10-30 | 121.51 | 129.80 | 118.01 | 124.50 | -0.61% | 6.61 | 17.60% |
| 2025-10-29 | 115.01 | 126.50 | 114.35 | 125.27 | +8.44% | 6.26 | 17.07% |
| 2025-10-28 | 117.26 | 118.60 | 112.01 | 115.52 | -1.47% | 2.95 | 8.46% |
| 2025-10-27 | 122.00 | 125.04 | 115.12 | 117.24 | -0.64% | 4.76 | 13.32% |
| 2025-10-24 | 108.00 | 120.98 | 106.88 | 117.99 | +9.35% | 5.47 | 15.80% |
| 2025-10-23 | 113.09 | 113.45 | 106.27 | 107.90 | -4.52% | 2.57 | 7.81% |