大恒科技 sh.600288
14.39
+3.75%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.13 | 14.56 | 14.03 | 14.39 | +3.75% | 1.70 | 2.72% |
| 2026-05-21 | 14.68 | 14.81 | 13.82 | 13.87 | -5.07% | 2.08 | 3.32% |
| 2026-05-20 | 14.64 | 14.83 | 14.51 | 14.61 | -1.15% | 1.10 | 1.72% |
| 2026-05-19 | 14.62 | 14.83 | 14.42 | 14.78 | +0.96% | 1.44 | 2.26% |
| 2026-05-18 | 14.75 | 14.85 | 14.55 | 14.64 | +0.27% | 1.38 | 2.15% |
| 2026-05-15 | 15.01 | 15.08 | 14.46 | 14.60 | -2.73% | 2.15 | 3.34% |
| 2026-05-14 | 15.25 | 15.28 | 14.89 | 15.01 | -1.12% | 1.72 | 2.62% |
| 2026-05-13 | 15.25 | 15.26 | 14.97 | 15.18 | +0.07% | 2.00 | 3.03% |
| 2026-05-12 | 15.51 | 15.80 | 15.07 | 15.17 | -3.01% | 2.93 | 4.37% |
| 2026-05-11 | 15.30 | 16.12 | 15.24 | 15.64 | +2.96% | 4.28 | 6.23% |
| 2026-05-08 | 15.25 | 15.49 | 15.19 | 15.19 | -0.85% | 1.78 | 2.66% |
| 2026-05-07 | 15.28 | 15.38 | 15.15 | 15.32 | +0.66% | 1.26 | 1.88% |
| 2026-05-06 | 15.48 | 15.55 | 15.20 | 15.22 | +0.26% | 2.14 | 3.19% |
| 2026-04-30 | 15.32 | 15.86 | 15.11 | 15.18 | +4.04% | 3.11 | 4.61% |
| 2026-04-29 | 14.62 | 14.80 | 14.58 | 14.59 | -0.82% | 0.80 | 1.25% |
| 2026-04-28 | 15.03 | 15.06 | 14.52 | 14.71 | -2.58% | 1.11 | 1.72% |
| 2026-04-27 | 14.86 | 15.21 | 14.75 | 15.10 | +2.03% | 1.29 | 1.98% |
| 2026-04-24 | 15.01 | 15.09 | 14.62 | 14.80 | -1.40% | 0.98 | 1.51% |
| 2026-04-23 | 15.31 | 15.45 | 14.94 | 15.01 | -2.53% | 1.16 | 1.75% |
| 2026-04-22 | 15.42 | 15.45 | 14.89 | 15.40 | -0.96% | 1.56 | 2.36% |