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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 82.29 | 83.90 | 81.00 | 82.81 | +0.61% | 0.83 | 3.38% |
| 2025-11-18 | 84.99 | 84.99 | 82.05 | 82.31 | -3.26% | 0.84 | 3.35% |
| 2025-11-17 | 84.95 | 86.90 | 83.00 | 85.08 | +0.19% | 1.00 | 3.96% |
| 2025-11-14 | 86.99 | 87.16 | 84.81 | 84.92 | -2.57% | 0.65 | 2.55% |
| 2025-11-13 | 86.35 | 88.00 | 84.58 | 87.16 | +2.12% | 0.93 | 3.61% |
| 2025-11-12 | 90.09 | 90.65 | 83.50 | 85.35 | -5.27% | 1.69 | 6.56% |
| 2025-11-11 | 88.45 | 91.50 | 87.34 | 90.10 | +1.87% | 1.53 | 5.72% |
| 2025-11-10 | 93.31 | 97.31 | 88.00 | 88.45 | -5.40% | 2.03 | 7.45% |
| 2025-11-07 | 96.22 | 96.22 | 92.00 | 93.50 | -3.85% | 1.81 | 6.44% |
| 2025-11-06 | 96.43 | 98.70 | 93.92 | 97.24 | +2.39% | 1.52 | 5.28% |
| 2025-11-05 | 96.23 | 100.55 | 94.59 | 94.97 | -2.19% | 1.87 | 6.42% |
| 2025-11-04 | 100.29 | 101.99 | 96.00 | 97.10 | -5.28% | 2.51 | 8.52% |
| 2025-11-03 | 97.54 | 103.88 | 97.42 | 102.51 | +3.45% | 2.77 | 9.11% |
| 2025-10-31 | 94.93 | 100.80 | 94.00 | 99.09 | +3.94% | 2.98 | 10.13% |
| 2025-10-30 | 94.89 | 98.28 | 94.22 | 95.33 | +0.25% | 2.70 | 9.35% |
| 2025-10-29 | 92.01 | 96.41 | 91.49 | 95.09 | +1.72% | 2.25 | 8.02% |
| 2025-10-28 | 95.80 | 96.98 | 92.86 | 93.48 | -2.73% | 1.27 | 4.49% |
| 2025-10-27 | 93.12 | 100.88 | 93.12 | 96.10 | +4.00% | 2.98 | 10.23% |
| 2025-10-24 | 89.83 | 94.00 | 89.26 | 92.40 | +3.15% | 2.00 | 7.27% |
| 2025-10-23 | 90.88 | 92.25 | 88.00 | 89.58 | -1.93% | 1.23 | 4.63% |