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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 82.72 | 83.93 | 80.38 | 80.84 | -2.61% | 1.69 | 6.84% |
| 2025-07-21 | 83.50 | 84.98 | 81.12 | 83.01 | -1.76% | 1.96 | 7.87% |
| 2025-07-18 | 88.90 | 88.91 | 84.34 | 84.50 | -5.90% | 2.59 | 9.99% |
| 2025-07-17 | 88.81 | 94.50 | 86.47 | 89.80 | +0.53% | 3.27 | 11.96% |
| 2025-07-16 | 81.00 | 91.01 | 81.00 | 89.33 | +9.13% | 3.91 | 14.87% |
| 2025-07-15 | 82.78 | 86.81 | 80.00 | 81.86 | -1.61% | 2.76 | 10.95% |
| 2025-07-14 | 82.24 | 83.51 | 78.94 | 83.20 | +1.01% | 2.77 | 11.30% |
| 2025-07-11 | 74.65 | 83.11 | 73.20 | 82.37 | +10.92% | 3.39 | 14.20% |
| 2025-07-10 | 72.10 | 74.90 | 71.33 | 74.26 | +1.82% | 1.22 | 5.52% |
| 2025-07-09 | 73.48 | 74.99 | 71.43 | 72.93 | +0.83% | 1.48 | 6.71% |
| 2025-07-08 | 71.40 | 73.28 | 70.13 | 72.33 | +1.66% | 1.62 | 7.45% |
| 2025-07-07 | 73.79 | 73.80 | 70.07 | 71.15 | -4.18% | 1.58 | 7.33% |
| 2025-07-04 | 73.00 | 74.30 | 71.10 | 74.25 | +2.27% | 1.33 | 6.04% |
| 2025-07-03 | 72.70 | 74.04 | 71.84 | 72.60 | +0.33% | 1.20 | 5.48% |
| 2025-07-02 | 74.69 | 75.17 | 71.72 | 72.36 | -4.03% | 1.36 | 6.20% |
| 2025-07-01 | 75.72 | 76.32 | 74.60 | 75.40 | -0.41% | 1.18 | 5.18% |
| 2025-06-30 | 73.47 | 76.58 | 73.42 | 75.71 | +1.98% | 1.60 | 7.01% |
| 2025-06-27 | 79.36 | 80.38 | 73.59 | 74.24 | -6.32% | 2.73 | 11.91% |
| 2025-06-26 | 80.56 | 85.78 | 77.63 | 79.25 | +1.13% | 2.92 | 11.78% |
| 2025-06-25 | 82.81 | 83.19 | 74.39 | 78.37 | -3.95% | 3.65 | 15.45% |