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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 112.00 | 115.79 | 109.00 | 113.01 | +2.51% | 3.97 | 11.62% |
| 2025-10-21 | 110.57 | 111.53 | 108.00 | 110.24 | +0.25% | 2.19 | 6.57% |
| 2025-10-20 | 107.00 | 114.30 | 107.00 | 109.97 | +4.72% | 3.17 | 9.41% |
| 2025-10-17 | 110.50 | 110.78 | 104.97 | 105.01 | -4.71% | 2.31 | 7.10% |
| 2025-10-16 | 112.00 | 113.00 | 106.13 | 110.20 | -4.75% | 4.52 | 13.52% |
| 2025-10-15 | 103.02 | 116.41 | 99.55 | 115.70 | +13.98% | 6.49 | 19.83% |
| 2025-10-14 | 108.39 | 110.26 | 101.36 | 101.51 | -4.24% | 3.96 | 12.45% |
| 2025-10-13 | 108.01 | 112.97 | 105.14 | 106.00 | -7.95% | 4.97 | 15.20% |
| 2025-10-10 | 120.55 | 122.00 | 114.00 | 115.15 | -4.48% | 3.37 | 9.42% |
| 2025-10-09 | 126.87 | 126.87 | 116.56 | 120.55 | -6.40% | 3.79 | 10.28% |
| 2025-09-30 | 130.71 | 131.90 | 127.60 | 128.79 | -1.44% | 2.92 | 7.47% |
| 2025-09-29 | 128.76 | 131.88 | 126.00 | 130.67 | +1.79% | 3.70 | 9.39% |
| 2025-09-26 | 133.32 | 136.69 | 128.00 | 128.37 | -6.54% | 5.53 | 13.90% |
| 2025-09-25 | 136.50 | 145.00 | 132.00 | 137.35 | +0.99% | 7.52 | 17.73% |
| 2025-09-24 | 134.69 | 137.47 | 131.03 | 136.00 | -2.16% | 5.92 | 14.40% |
| 2025-09-23 | 125.30 | 143.70 | 125.30 | 139.00 | +15.26% | 9.32 | 22.47% |
| 2025-09-22 | 115.00 | 122.98 | 112.70 | 120.60 | +4.87% | 4.99 | 13.81% |
| 2025-09-19 | 113.01 | 116.36 | 109.00 | 115.00 | -2.95% | 6.23 | 18.15% |
| 2025-09-18 | 110.34 | 127.50 | 110.34 | 118.50 | +7.46% | 9.24 | 25.57% |
| 2025-09-17 | 113.37 | 116.00 | 107.50 | 110.27 | -1.13% | 6.90 | 20.59% |