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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 92.97 | 111.53 | 92.80 | 111.53 | +20.00% | 6.22 | 19.96% |
| 2025-09-15 | 92.20 | 95.59 | 92.20 | 92.94 | +0.96% | 1.83 | 6.43% |
| 2025-09-12 | 94.09 | 95.70 | 91.87 | 92.06 | -2.53% | 1.85 | 6.54% |
| 2025-09-11 | 93.47 | 94.96 | 91.80 | 94.45 | +0.24% | 1.97 | 6.95% |
| 2025-09-10 | 91.60 | 95.20 | 90.85 | 94.22 | +0.45% | 2.51 | 8.85% |
| 2025-09-09 | 91.60 | 94.99 | 90.50 | 93.80 | +4.57% | 4.07 | 14.38% |
| 2025-09-08 | 84.58 | 91.72 | 84.08 | 89.70 | +6.76% | 3.25 | 11.92% |
| 2025-09-05 | 82.40 | 84.68 | 81.01 | 84.02 | +2.02% | 1.11 | 4.37% |
| 2025-09-04 | 86.00 | 86.88 | 80.68 | 82.36 | -4.35% | 1.59 | 6.28% |
| 2025-09-03 | 86.76 | 88.96 | 85.61 | 86.11 | +0.07% | 1.85 | 7.00% |
| 2025-09-02 | 86.13 | 86.99 | 83.78 | 86.05 | -0.54% | 2.00 | 7.76% |
| 2025-09-01 | 90.54 | 90.66 | 85.69 | 86.52 | -3.26% | 2.24 | 8.54% |
| 2025-08-29 | 83.57 | 90.33 | 83.26 | 89.44 | +7.05% | 3.35 | 12.54% |
| 2025-08-28 | 87.50 | 87.94 | 82.43 | 83.55 | -5.06% | 2.82 | 11.02% |
| 2025-08-27 | 88.30 | 90.80 | 87.50 | 88.00 | 0.00% | 2.11 | 7.79% |
| 2025-08-26 | 91.23 | 91.23 | 87.69 | 88.00 | -3.23% | 1.73 | 6.42% |
| 2025-08-25 | 92.08 | 92.15 | 88.50 | 90.94 | -0.97% | 2.63 | 9.61% |
| 2025-08-22 | 91.09 | 92.31 | 90.30 | 91.83 | +0.48% | 1.85 | 6.68% |
| 2025-08-21 | 95.30 | 96.49 | 90.80 | 91.39 | -4.76% | 2.87 | 10.22% |
| 2025-08-20 | 94.44 | 97.00 | 93.02 | 95.96 | +1.61% | 2.40 | 8.27% |