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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.03 | 13.08 | 12.84 | 12.84 | -1.83% | 2.15 | 3.82% |
| 2025-08-18 | 12.96 | 13.55 | 12.95 | 13.08 | +1.87% | 3.36 | 5.86% |
| 2025-08-15 | 12.73 | 12.96 | 12.73 | 12.84 | +1.66% | 2.13 | 3.80% |
| 2025-08-14 | 13.00 | 13.02 | 12.61 | 12.63 | -2.70% | 2.70 | 4.85% |
| 2025-08-13 | 13.15 | 13.27 | 12.97 | 12.98 | -0.99% | 2.94 | 5.15% |
| 2025-08-12 | 13.50 | 13.54 | 13.03 | 13.11 | -2.89% | 3.83 | 6.64% |
| 2025-08-11 | 13.25 | 13.59 | 13.20 | 13.50 | +0.90% | 3.68 | 6.27% |
| 2025-08-08 | 13.49 | 13.58 | 13.25 | 13.38 | -2.05% | 5.33 | 9.12% |
| 2025-08-07 | 13.26 | 14.09 | 12.98 | 13.66 | +3.02% | 10.76 | 18.30% |
| 2025-08-06 | 12.00 | 13.26 | 12.00 | 13.26 | +10.04% | 7.04 | 12.61% |
| 2025-08-05 | 12.30 | 12.66 | 11.93 | 12.05 | -8.71% | 7.34 | 13.83% |
| 2025-08-04 | 12.70 | 13.20 | 12.45 | 13.20 | +2.48% | 4.37 | 7.80% |
| 2025-08-01 | 13.05 | 13.14 | 12.58 | 12.88 | +0.31% | 3.68 | 6.59% |
| 2025-07-31 | 12.88 | 13.20 | 12.77 | 12.84 | +1.42% | 5.17 | 9.16% |
| 2025-07-30 | 12.93 | 13.35 | 12.61 | 12.66 | -5.17% | 8.00 | 14.21% |
| 2025-07-29 | 12.85 | 14.28 | 12.85 | 13.35 | +0.38% | 10.88 | 18.34% |
| 2025-07-28 | 14.52 | 14.52 | 13.21 | 13.30 | +0.76% | 15.56 | 25.25% |
| 2025-07-25 | 11.93 | 13.20 | 11.71 | 13.20 | +10.00% | 7.17 | 12.94% |
| 2025-07-24 | 10.90 | 12.00 | 10.80 | 12.00 | +9.99% | 5.61 | 11.08% |
| 2025-07-23 | 11.02 | 11.26 | 10.58 | 10.91 | +3.31% | 3.87 | 8.15% |