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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 98.30 | 99.00 | 91.00 | 92.00 | -6.41% | 1.72 | 6.06% |
| 2026-03-20 | 104.01 | 104.73 | 97.00 | 98.30 | -3.06% | 1.04 | 3.46% |
| 2026-03-19 | 105.75 | 105.80 | 100.77 | 101.40 | -4.37% | 1.19 | 3.90% |
| 2026-03-18 | 106.65 | 106.88 | 104.05 | 106.03 | -0.16% | 1.52 | 4.83% |
| 2026-03-17 | 113.01 | 113.58 | 106.01 | 106.20 | -5.37% | 2.06 | 6.33% |
| 2026-03-16 | 115.07 | 116.04 | 111.29 | 112.23 | -2.47% | 1.56 | 4.62% |
| 2026-03-13 | 118.99 | 118.99 | 114.87 | 115.07 | -2.71% | 1.10 | 3.15% |
| 2026-03-12 | 120.66 | 123.50 | 117.55 | 118.28 | -2.14% | 1.23 | 3.43% |
| 2026-03-11 | 123.29 | 125.00 | 120.06 | 120.87 | -1.96% | 1.84 | 5.04% |
| 2026-03-10 | 121.01 | 123.80 | 118.81 | 123.29 | +3.45% | 1.62 | 4.49% |
| 2026-03-09 | 119.32 | 120.98 | 116.28 | 119.18 | -1.90% | 1.59 | 4.49% |
| 2026-03-06 | 122.40 | 125.20 | 120.28 | 121.49 | -0.74% | 1.39 | 3.80% |
| 2026-03-05 | 125.44 | 126.62 | 122.03 | 122.40 | -1.73% | 1.79 | 4.84% |
| 2026-03-04 | 126.09 | 128.09 | 122.00 | 124.56 | -3.50% | 3.34 | 9.00% |
| 2026-03-03 | 132.12 | 138.90 | 128.88 | 129.08 | -3.30% | 1.75 | 4.42% |
| 2026-03-02 | 134.90 | 135.75 | 128.28 | 133.49 | -1.05% | 2.38 | 6.03% |
| 2026-02-27 | 134.57 | 138.80 | 133.51 | 134.91 | +0.07% | 1.72 | 4.21% |
| 2026-02-26 | 131.02 | 137.29 | 130.95 | 134.82 | +2.92% | 1.94 | 4.83% |
| 2026-02-25 | 128.09 | 131.60 | 127.20 | 131.00 | +2.12% | 1.43 | 3.69% |
| 2026-02-24 | 134.17 | 136.16 | 128.00 | 128.28 | -4.11% | 1.37 | 3.53% |