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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 136.12 | 139.23 | 133.11 | 133.78 | -1.52% | 1.55 | 3.81% |
| 2026-02-12 | 138.92 | 143.18 | 135.31 | 135.85 | -2.21% | 1.95 | 4.72% |
| 2026-02-11 | 142.18 | 142.74 | 138.00 | 138.92 | -2.51% | 1.19 | 2.83% |
| 2026-02-10 | 141.29 | 144.08 | 139.05 | 142.49 | +1.20% | 1.58 | 3.73% |
| 2026-02-09 | 144.16 | 144.16 | 137.16 | 140.80 | -1.05% | 1.81 | 4.34% |
| 2026-02-06 | 140.00 | 148.50 | 139.09 | 142.30 | +0.57% | 2.09 | 4.86% |
| 2026-02-05 | 142.00 | 144.50 | 140.67 | 141.49 | -0.92% | 1.05 | 2.47% |
| 2026-02-04 | 144.04 | 145.39 | 140.20 | 142.81 | -1.54% | 1.86 | 4.37% |
| 2026-02-03 | 143.42 | 146.68 | 141.00 | 145.05 | +1.99% | 1.67 | 3.87% |
| 2026-02-02 | 145.99 | 150.44 | 140.10 | 142.22 | -3.16% | 2.73 | 6.31% |
| 2026-01-30 | 151.76 | 152.00 | 144.50 | 146.86 | -0.47% | 1.54 | 3.50% |
| 2026-01-29 | 155.00 | 158.50 | 145.39 | 147.56 | -4.46% | 2.19 | 4.87% |
| 2026-01-28 | 164.00 | 164.00 | 152.00 | 154.45 | -4.90% | 2.93 | 6.29% |
| 2026-01-27 | 161.57 | 163.57 | 156.00 | 162.40 | -0.49% | 2.66 | 5.59% |
| 2026-01-26 | 165.24 | 169.85 | 160.00 | 163.20 | -1.69% | 2.72 | 5.53% |
| 2026-01-23 | 166.26 | 174.74 | 162.50 | 166.00 | -0.63% | 3.43 | 6.83% |
| 2026-01-22 | 167.90 | 179.99 | 164.00 | 167.05 | -1.50% | 3.90 | 7.62% |
| 2026-01-21 | 166.40 | 173.73 | 161.71 | 169.60 | +2.94% | 3.68 | 7.28% |
| 2026-01-20 | 168.30 | 173.99 | 161.52 | 164.75 | -4.77% | 4.50 | 9.01% |
| 2026-01-19 | 154.21 | 176.86 | 151.32 | 173.00 | +12.19% | 6.24 | 12.54% |