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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 114.00 | 118.22 | 113.57 | 114.90 | -0.18% | 1.99 | 5.79% |
| 2026-04-20 | 114.99 | 116.19 | 113.02 | 115.11 | -0.60% | 2.07 | 6.06% |
| 2026-04-17 | 113.48 | 117.78 | 110.70 | 115.80 | -1.45% | 2.93 | 8.54% |
| 2026-04-16 | 120.00 | 123.90 | 114.58 | 117.50 | +2.53% | 3.86 | 10.93% |
| 2026-04-15 | 112.00 | 119.10 | 112.00 | 114.60 | +2.32% | 2.51 | 7.24% |
| 2026-04-14 | 112.64 | 115.30 | 111.74 | 112.00 | +0.18% | 1.85 | 5.47% |
| 2026-04-13 | 114.55 | 116.57 | 111.50 | 111.80 | -3.14% | 1.76 | 5.20% |
| 2026-04-10 | 116.50 | 118.60 | 112.41 | 115.43 | +0.87% | 2.51 | 7.24% |
| 2026-04-09 | 112.91 | 117.48 | 110.28 | 114.44 | +0.41% | 2.72 | 7.94% |
| 2026-04-08 | 107.12 | 115.38 | 106.25 | 113.97 | +9.54% | 3.43 | 10.24% |
| 2026-04-07 | 106.69 | 108.00 | 103.00 | 104.04 | -2.47% | 2.13 | 6.78% |
| 2026-04-03 | 110.23 | 111.00 | 106.22 | 106.68 | -3.21% | 3.19 | 9.92% |
| 2026-04-02 | 103.71 | 111.90 | 100.86 | 110.22 | +4.91% | 6.16 | 19.03% |
| 2026-04-01 | 100.00 | 107.38 | 97.60 | 105.06 | +4.64% | 4.70 | 15.43% |
| 2026-03-31 | 103.89 | 105.31 | 98.70 | 100.40 | -1.42% | 3.36 | 11.05% |
| 2026-03-30 | 97.99 | 104.23 | 97.02 | 101.85 | +3.80% | 2.47 | 8.14% |
| 2026-03-27 | 98.10 | 99.65 | 96.82 | 98.12 | -0.65% | 1.51 | 5.14% |
| 2026-03-26 | 99.88 | 103.95 | 97.81 | 98.76 | +0.12% | 1.91 | 6.36% |
| 2026-03-25 | 97.17 | 102.00 | 96.37 | 98.64 | +4.17% | 1.94 | 6.55% |
| 2026-03-24 | 95.69 | 98.90 | 92.24 | 94.69 | +2.92% | 1.87 | 6.59% |