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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 56.69 | 57.52 | 54.37 | 55.74 | -4.19% | 2.70 | 15.96% |
| 2025-05-23 | 55.79 | 60.49 | 55.24 | 58.18 | +4.30% | 4.12 | 23.31% |
| 2025-05-22 | 56.24 | 56.91 | 55.62 | 55.78 | -1.04% | 1.23 | 7.20% |
| 2025-05-21 | 57.48 | 58.80 | 56.04 | 56.37 | -1.65% | 2.26 | 13.00% |
| 2025-05-20 | 58.02 | 58.19 | 56.62 | 57.31 | -1.22% | 1.76 | 10.15% |
| 2025-05-19 | 59.97 | 59.97 | 56.83 | 58.02 | -3.38% | 2.27 | 12.96% |
| 2025-05-16 | 60.45 | 61.63 | 58.73 | 60.05 | -1.18% | 3.62 | 19.80% |
| 2025-05-15 | 62.58 | 63.43 | 60.11 | 60.76 | -4.31% | 3.76 | 20.23% |
| 2025-05-14 | 68.62 | 68.92 | 63.35 | 63.50 | -8.48% | 4.17 | 20.90% |
| 2025-05-13 | 71.01 | 72.09 | 66.73 | 69.39 | -2.42% | 3.92 | 18.70% |
| 2025-05-12 | 64.19 | 74.47 | 63.23 | 71.11 | +11.02% | 4.36 | 20.66% |
| 2025-05-09 | 59.95 | 64.34 | 59.17 | 64.05 | +4.06% | 3.52 | 18.95% |
| 2025-05-08 | 62.16 | 67.53 | 60.40 | 61.55 | 0.00% | 3.70 | 19.38% |
| 2025-05-07 | 62.65 | 67.60 | 60.17 | 61.55 | -0.21% | 4.39 | 22.93% |
| 2025-05-06 | 55.21 | 64.77 | 55.21 | 61.68 | +10.75% | 4.33 | 24.23% |