恒宝股份
SZ002104 前复权 MAIN
10.12
-0.04
(-0.39%)
今开
10.26
最高
10.30
最低
10.05
昨收
10.16
振幅
2.46%
成交量
1,704.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.39
MA10
10.88
MA20
11.80
MA60
10.81
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.26 | 10.30 | 10.05 | 10.12 | 1,704万 |
| 2 | 2026-09-29 | 10.15 | 10.26 | 10.13 | 10.16 | 1,806万 |
| 3 | 2026-09-28 | 10.49 | 10.52 | 10.14 | 10.21 | 2,601万 |
| 4 | 2026-09-24 | 10.85 | 10.90 | 10.52 | 10.54 | 3,965万 |
| 5 | 2026-09-23 | 11.63 | 11.68 | 10.90 | 10.93 | 5,987万 |
| 6 | 2026-09-22 | 11.86 | 12.10 | 11.63 | 11.68 | 7,523万 |
| 7 | 2026-09-21 | 11.50 | 11.99 | 11.20 | 11.80 | 9,377万 |
| 8 | 2026-09-18 | 11.13 | 11.19 | 11.02 | 11.13 | 3,676万 |
| 9 | 2026-09-17 | 11.06 | 11.16 | 10.85 | 11.03 | 3,474万 |
| 10 | 2026-09-16 | 11.20 | 11.28 | 11.00 | 11.18 | 3,376万 |
| 11 | 2026-09-15 | 11.83 | 11.89 | 11.23 | 11.25 | 3,774万 |
| 12 | 2026-09-14 | 11.88 | 11.99 | 11.51 | 11.60 | 3,868万 |