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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 81.56 | 83.24 | 79.09 | 81.59 | +3.51% | 2.80 | 11.34% |
| 2025-06-23 | 77.68 | 78.85 | 75.27 | 78.82 | +2.07% | 1.73 | 7.40% |
| 2025-06-20 | 78.57 | 80.37 | 74.76 | 77.22 | -2.71% | 2.67 | 11.42% |
| 2025-06-19 | 77.97 | 83.47 | 76.39 | 79.37 | +2.24% | 4.05 | 16.63% |
| 2025-06-18 | 78.18 | 80.12 | 76.34 | 77.63 | -1.96% | 2.48 | 10.52% |
| 2025-06-17 | 83.54 | 85.19 | 77.57 | 79.18 | -1.95% | 3.72 | 15.04% |
| 2025-06-16 | 85.53 | 88.51 | 80.56 | 80.75 | -7.66% | 3.04 | 12.09% |
| 2025-06-13 | 90.05 | 91.14 | 84.53 | 87.46 | -0.05% | 3.55 | 13.52% |
| 2025-06-12 | 83.52 | 89.98 | 81.56 | 87.50 | +1.62% | 4.17 | 16.01% |
| 2025-06-11 | 80.39 | 86.33 | 80.39 | 86.10 | +7.30% | 3.94 | 15.51% |
| 2025-06-10 | 79.63 | 83.04 | 78.77 | 80.25 | +0.61% | 3.42 | 13.97% |
| 2025-06-09 | 79.56 | 82.42 | 77.18 | 79.76 | -2.35% | 3.35 | 13.80% |
| 2025-06-06 | 83.93 | 84.38 | 79.56 | 81.68 | -3.52% | 4.22 | 17.06% |
| 2025-06-05 | 75.58 | 87.52 | 74.67 | 84.66 | +11.81% | 5.57 | 22.54% |
| 2025-06-04 | 78.87 | 80.56 | 75.72 | 75.72 | -8.10% | 5.37 | 22.89% |
| 2025-06-03 | 71.81 | 84.44 | 71.81 | 82.39 | +17.09% | 7.16 | 29.05% |
| 2025-05-30 | 68.02 | 73.16 | 65.84 | 70.37 | +4.06% | 4.29 | 20.67% |
| 2025-05-29 | 65.65 | 69.61 | 63.65 | 67.63 | +6.25% | 5.18 | 25.44% |
| 2025-05-28 | 58.72 | 66.29 | 56.49 | 63.65 | +9.48% | 4.89 | 26.14% |
| 2025-05-27 | 55.21 | 60.66 | 55.21 | 58.14 | +4.30% | 4.17 | 23.61% |