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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 97.65 | 101.66 | 97.65 | 100.88 | +3.31% | 1.44 | 4.82% |
| 2025-12-16 | 97.00 | 99.56 | 96.00 | 97.65 | +0.85% | 1.43 | 4.89% |
| 2025-12-15 | 101.36 | 102.24 | 81.00 | 96.83 | -4.35% | 1.59 | 5.44% |
| 2025-12-12 | 101.71 | 103.24 | 100.50 | 101.23 | -1.47% | 1.44 | 4.74% |
| 2025-12-11 | 109.80 | 110.01 | 102.52 | 102.74 | -6.60% | 2.15 | 6.83% |
| 2025-12-10 | 104.86 | 111.00 | 104.00 | 110.00 | +5.39% | 3.25 | 10.02% |
| 2025-12-09 | 102.80 | 107.88 | 102.52 | 104.37 | +1.52% | 1.84 | 5.88% |
| 2025-12-08 | 103.17 | 104.00 | 98.07 | 102.81 | -3.25% | 3.16 | 10.43% |
| 2025-12-05 | 97.31 | 109.08 | 97.00 | 106.26 | +7.83% | 4.10 | 13.16% |
| 2025-12-04 | 102.49 | 105.90 | 98.00 | 98.54 | -1.01% | 3.06 | 10.10% |
| 2025-12-03 | 99.65 | 101.49 | 97.85 | 99.55 | +0.59% | 1.76 | 5.95% |
| 2025-12-02 | 99.59 | 100.36 | 96.80 | 98.97 | -1.81% | 1.92 | 6.53% |
| 2025-12-01 | 100.16 | 104.00 | 98.23 | 100.79 | +0.79% | 2.85 | 9.46% |
| 2025-11-28 | 95.42 | 102.02 | 93.31 | 100.00 | +3.62% | 3.90 | 13.22% |
| 2025-11-27 | 95.39 | 98.40 | 93.50 | 96.51 | +1.80% | 2.54 | 8.86% |
| 2025-11-26 | 90.00 | 101.99 | 87.10 | 94.80 | +4.60% | 4.29 | 15.03% |
| 2025-11-25 | 93.97 | 93.98 | 89.66 | 90.63 | -1.15% | 2.09 | 7.65% |
| 2025-11-24 | 86.00 | 92.50 | 83.44 | 91.68 | +6.60% | 3.22 | 12.13% |
| 2025-11-21 | 81.63 | 89.99 | 78.77 | 86.00 | +5.04% | 3.91 | 15.36% |
| 2025-11-20 | 83.58 | 88.00 | 81.50 | 81.87 | -1.14% | 1.31 | 5.20% |