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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 145.00 | 159.78 | 144.00 | 154.20 | +6.82% | 4.66 | 10.24% |
| 2026-01-15 | 147.00 | 152.00 | 142.00 | 144.35 | -3.25% | 2.14 | 4.94% |
| 2026-01-14 | 151.21 | 154.89 | 145.27 | 149.20 | -2.60% | 2.88 | 6.42% |
| 2026-01-13 | 150.61 | 163.00 | 148.23 | 153.19 | +0.70% | 3.94 | 8.44% |
| 2026-01-12 | 146.50 | 155.00 | 144.18 | 152.13 | +0.75% | 3.91 | 8.73% |
| 2026-01-09 | 148.62 | 153.99 | 146.44 | 151.00 | +2.17% | 3.96 | 8.79% |
| 2026-01-08 | 151.78 | 152.34 | 146.40 | 147.79 | -2.99% | 3.23 | 7.30% |
| 2026-01-07 | 152.86 | 155.19 | 149.43 | 152.35 | -1.32% | 3.43 | 7.55% |
| 2026-01-06 | 154.02 | 155.88 | 146.22 | 154.39 | -1.26% | 4.87 | 10.77% |
| 2026-01-05 | 163.48 | 163.94 | 153.61 | 156.36 | -5.52% | 6.00 | 12.73% |
| 2025-12-31 | 149.07 | 173.20 | 145.35 | 165.50 | +6.29% | 7.11 | 14.82% |
| 2025-12-30 | 145.37 | 162.31 | 137.10 | 155.71 | +11.95% | 6.82 | 15.44% |
| 2025-12-29 | 113.03 | 139.09 | 112.13 | 139.09 | +20.00% | 4.58 | 11.89% |
| 2025-12-26 | 109.61 | 118.56 | 109.02 | 115.91 | +5.59% | 2.85 | 8.34% |
| 2025-12-25 | 99.16 | 114.94 | 99.15 | 109.77 | +10.71% | 3.09 | 9.73% |
| 2025-12-24 | 99.46 | 100.98 | 97.55 | 99.15 | -0.32% | 0.70 | 2.35% |
| 2025-12-23 | 98.69 | 100.10 | 97.46 | 99.47 | +0.79% | 0.63 | 2.14% |
| 2025-12-22 | 96.91 | 100.60 | 96.20 | 98.69 | +1.95% | 1.07 | 3.63% |
| 2025-12-19 | 100.75 | 100.75 | 96.00 | 96.80 | -1.69% | 1.07 | 3.67% |
| 2025-12-18 | 100.01 | 103.43 | 98.20 | 98.46 | -2.40% | 1.23 | 4.09% |