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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 94.79 | 108.08 | 93.50 | 103.76 | +10.14% | 5.77 | 19.34% |
| 2025-09-15 | 96.01 | 98.88 | 93.50 | 94.21 | -1.76% | 2.57 | 9.01% |
| 2025-09-12 | 99.30 | 102.16 | 95.67 | 95.90 | -3.40% | 3.01 | 10.27% |
| 2025-09-11 | 95.99 | 101.50 | 95.68 | 99.28 | +3.42% | 3.25 | 11.00% |
| 2025-09-10 | 97.27 | 98.21 | 93.88 | 96.00 | -2.29% | 3.23 | 11.14% |
| 2025-09-09 | 94.02 | 101.66 | 92.00 | 98.25 | +4.30% | 5.34 | 18.35% |
| 2025-09-08 | 86.00 | 98.23 | 85.95 | 94.20 | +10.25% | 8.02 | 28.64% |
| 2025-09-05 | 70.97 | 85.44 | 70.20 | 85.44 | +20.00% | 6.18 | 25.16% |
| 2025-09-04 | 74.33 | 75.33 | 69.55 | 71.20 | -4.21% | 1.44 | 6.58% |
| 2025-09-03 | 80.90 | 81.43 | 73.50 | 74.33 | -8.67% | 2.82 | 12.26% |
| 2025-09-02 | 77.89 | 86.00 | 74.30 | 81.39 | +4.49% | 4.64 | 19.14% |
| 2025-09-01 | 75.01 | 78.28 | 74.00 | 77.89 | +3.85% | 1.59 | 6.86% |
| 2025-08-29 | 73.60 | 75.45 | 73.60 | 75.00 | +1.00% | 0.97 | 4.33% |
| 2025-08-28 | 76.10 | 76.56 | 72.00 | 74.26 | -2.79% | 1.57 | 7.08% |
| 2025-08-27 | 78.78 | 79.39 | 75.98 | 76.39 | -3.24% | 1.43 | 6.07% |
| 2025-08-26 | 80.01 | 81.26 | 77.87 | 78.95 | -2.29% | 1.84 | 7.69% |
| 2025-08-25 | 83.39 | 85.48 | 80.00 | 80.80 | -2.77% | 2.69 | 10.96% |
| 2025-08-22 | 83.00 | 84.61 | 81.48 | 83.10 | +0.12% | 1.40 | 5.59% |
| 2025-08-21 | 87.10 | 88.92 | 82.61 | 83.00 | -4.75% | 2.01 | 7.83% |
| 2025-08-20 | 83.21 | 88.20 | 82.33 | 87.14 | +3.90% | 2.43 | 9.42% |