恒勃股份 sz.301225
126.33
-1.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 128.02 | 128.99 | 121.61 | 126.33 | -1.13% | 4.45 | 11.86% |
| 2026-05-21 | 124.42 | 134.46 | 123.01 | 127.77 | +2.33% | 5.86 | 15.16% |
| 2026-05-20 | 123.83 | 128.99 | 119.00 | 124.86 | +0.84% | 3.67 | 9.96% |
| 2026-05-19 | 124.45 | 128.33 | 123.01 | 123.82 | -0.43% | 3.07 | 8.22% |
| 2026-05-18 | 121.53 | 127.50 | 118.22 | 124.36 | +2.33% | 4.95 | 13.38% |
| 2026-05-15 | 116.95 | 129.50 | 115.79 | 121.53 | +4.72% | 5.77 | 15.70% |
| 2026-05-14 | 123.00 | 124.40 | 115.35 | 116.05 | -2.58% | 2.85 | 8.00% |
| 2026-05-13 | 121.39 | 121.96 | 118.12 | 119.12 | -2.55% | 2.73 | 7.62% |
| 2026-05-12 | 123.50 | 126.85 | 121.06 | 122.24 | +0.17% | 3.41 | 9.21% |
| 2026-05-11 | 121.01 | 125.50 | 117.00 | 122.03 | +2.55% | 5.08 | 13.90% |
| 2026-05-08 | 112.30 | 122.98 | 111.12 | 118.99 | +5.57% | 4.50 | 12.73% |
| 2026-05-07 | 105.63 | 116.00 | 104.12 | 112.71 | +6.73% | 3.52 | 10.65% |
| 2026-05-06 | 104.23 | 107.99 | 102.05 | 105.60 | +1.91% | 1.93 | 6.09% |
| 2026-04-30 | 97.02 | 107.44 | 96.80 | 103.62 | +7.33% | 3.06 | 9.92% |
| 2026-04-29 | 98.09 | 98.38 | 95.41 | 96.54 | -1.58% | 1.45 | 5.03% |
| 2026-04-28 | 103.22 | 103.22 | 97.50 | 98.09 | -5.04% | 1.39 | 4.70% |
| 2026-04-27 | 104.01 | 106.86 | 102.00 | 103.30 | -1.14% | 2.00 | 6.46% |
| 2026-04-24 | 109.15 | 111.00 | 104.19 | 104.49 | -5.18% | 1.97 | 6.17% |
| 2026-04-23 | 113.66 | 114.72 | 108.80 | 110.20 | -3.05% | 1.75 | 5.27% |
| 2026-04-22 | 113.14 | 115.00 | 110.80 | 113.67 | -1.07% | 2.32 | 6.89% |