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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 86.55 | 89.45 | 83.18 | 83.87 | -3.10% | 1.83 | 7.15% |
| 2025-08-18 | 85.30 | 87.76 | 83.81 | 86.55 | +1.23% | 2.33 | 9.02% |
| 2025-08-15 | 79.21 | 85.99 | 78.88 | 85.50 | +7.34% | 2.98 | 11.80% |
| 2025-08-14 | 83.45 | 83.45 | 79.35 | 79.65 | -3.06% | 1.55 | 6.41% |
| 2025-08-13 | 83.29 | 83.80 | 81.70 | 82.16 | -1.36% | 1.44 | 5.80% |
| 2025-08-12 | 84.49 | 84.83 | 82.25 | 83.29 | -1.13% | 1.57 | 6.23% |
| 2025-08-11 | 78.32 | 85.50 | 77.60 | 84.24 | +7.59% | 3.54 | 14.19% |
| 2025-08-08 | 80.13 | 80.44 | 78.20 | 78.30 | -4.14% | 2.32 | 9.75% |
| 2025-08-07 | 83.85 | 89.00 | 80.50 | 81.68 | -0.67% | 3.31 | 13.00% |
| 2025-08-06 | 80.58 | 84.62 | 79.18 | 82.23 | +0.86% | 2.48 | 10.02% |
| 2025-08-05 | 81.59 | 85.88 | 76.30 | 81.53 | +1.81% | 2.64 | 10.88% |
| 2025-08-04 | 79.94 | 80.42 | 76.00 | 80.08 | +1.41% | 1.94 | 8.12% |
| 2025-08-01 | 81.67 | 83.80 | 78.88 | 78.97 | -3.31% | 1.69 | 6.94% |
| 2025-07-31 | 81.81 | 85.60 | 80.39 | 81.67 | -0.31% | 1.88 | 7.52% |
| 2025-07-30 | 83.79 | 84.30 | 81.59 | 81.92 | -3.00% | 1.25 | 5.01% |
| 2025-07-29 | 83.55 | 86.00 | 80.01 | 84.45 | +0.07% | 2.15 | 8.49% |
| 2025-07-28 | 85.88 | 87.23 | 83.22 | 84.39 | -1.93% | 1.83 | 7.11% |
| 2025-07-25 | 84.00 | 89.80 | 82.40 | 86.05 | +2.43% | 2.12 | 8.21% |
| 2025-07-24 | 85.50 | 87.80 | 83.65 | 84.01 | -3.44% | 1.65 | 6.41% |
| 2025-07-23 | 80.40 | 87.38 | 79.59 | 87.00 | +7.62% | 2.92 | 11.46% |