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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 92.50 | 92.51 | 89.73 | 91.34 | -0.86% | 1.61 | 5.89% |
| 2025-10-21 | 86.16 | 93.45 | 84.24 | 92.13 | +8.85% | 2.45 | 9.13% |
| 2025-10-20 | 80.21 | 86.25 | 80.14 | 84.64 | +6.71% | 1.72 | 6.86% |
| 2025-10-17 | 81.76 | 81.76 | 79.28 | 79.32 | -2.03% | 0.70 | 2.92% |
| 2025-10-16 | 81.50 | 83.03 | 80.51 | 80.96 | -0.89% | 0.86 | 3.52% |
| 2025-10-15 | 82.20 | 83.18 | 79.99 | 81.69 | +0.17% | 1.32 | 5.42% |
| 2025-10-14 | 86.87 | 88.00 | 80.00 | 81.55 | -6.09% | 1.90 | 7.67% |
| 2025-10-13 | 80.17 | 87.77 | 80.17 | 86.84 | -4.19% | 1.70 | 6.66% |
| 2025-10-10 | 94.99 | 95.99 | 89.51 | 90.64 | -5.08% | 2.01 | 7.26% |
| 2025-10-09 | 91.59 | 97.98 | 91.59 | 95.49 | +7.32% | 3.33 | 11.74% |
| 2025-09-30 | 90.82 | 91.28 | 87.37 | 88.98 | -1.51% | 1.51 | 5.70% |
| 2025-09-29 | 88.55 | 91.65 | 88.55 | 90.34 | +1.87% | 1.34 | 4.95% |
| 2025-09-26 | 91.54 | 92.40 | 88.37 | 88.68 | -3.91% | 1.78 | 6.61% |
| 2025-09-25 | 92.30 | 95.00 | 92.02 | 92.29 | -1.01% | 1.80 | 6.46% |
| 2025-09-24 | 94.63 | 95.23 | 91.58 | 93.23 | -1.53% | 2.55 | 9.09% |
| 2025-09-23 | 97.69 | 99.54 | 91.58 | 94.68 | +4.60% | 5.48 | 19.23% |
| 2025-09-22 | 91.04 | 92.58 | 89.89 | 90.52 | -0.98% | 2.26 | 8.31% |
| 2025-09-19 | 96.17 | 96.87 | 90.50 | 91.42 | -4.92% | 2.92 | 10.59% |
| 2025-09-18 | 106.00 | 109.31 | 95.00 | 96.15 | -8.19% | 5.73 | 18.81% |
| 2025-09-17 | 102.63 | 106.78 | 101.02 | 104.73 | +0.93% | 4.49 | 14.41% |