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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.00 | 11.02 | 10.30 | 10.56 | -4.43% | 3.36 | 7.24% |
| 2025-07-21 | 11.18 | 11.50 | 11.00 | 11.05 | +0.09% | 2.48 | 5.08% |
| 2025-07-18 | 11.14 | 11.43 | 10.98 | 11.04 | -0.81% | 2.01 | 4.13% |
| 2025-07-17 | 11.00 | 11.18 | 10.93 | 11.13 | +1.09% | 1.23 | 2.54% |
| 2025-07-16 | 11.15 | 11.19 | 10.90 | 11.01 | -0.27% | 1.60 | 3.32% |
| 2025-07-15 | 10.81 | 11.15 | 10.76 | 11.04 | +1.47% | 1.97 | 4.12% |
| 2025-07-14 | 10.50 | 10.93 | 10.50 | 10.88 | +3.72% | 1.63 | 3.47% |
| 2025-07-11 | 10.47 | 10.53 | 10.38 | 10.49 | -0.10% | 1.13 | 2.47% |
| 2025-07-10 | 10.31 | 10.53 | 10.25 | 10.50 | +1.94% | 1.60 | 3.52% |
| 2025-07-09 | 10.23 | 10.38 | 10.20 | 10.30 | +0.68% | 0.92 | 2.04% |
| 2025-07-08 | 10.18 | 10.28 | 10.16 | 10.23 | +0.39% | 0.78 | 1.74% |
| 2025-07-07 | 10.20 | 10.27 | 10.13 | 10.19 | -0.10% | 0.77 | 1.73% |
| 2025-07-04 | 10.26 | 10.33 | 10.11 | 10.20 | -0.39% | 1.01 | 2.26% |
| 2025-07-03 | 10.23 | 10.33 | 10.16 | 10.24 | -0.10% | 0.92 | 2.07% |
| 2025-07-02 | 10.37 | 10.37 | 10.18 | 10.25 | -2.10% | 1.51 | 3.38% |
| 2025-07-01 | 10.27 | 10.53 | 10.22 | 10.47 | +1.85% | 2.40 | 5.29% |
| 2025-06-30 | 10.06 | 10.55 | 9.99 | 10.28 | +3.32% | 3.22 | 7.15% |
| 2025-06-27 | 9.84 | 10.02 | 9.80 | 9.95 | +1.74% | 2.07 | 4.79% |
| 2025-06-26 | 9.73 | 9.89 | 9.63 | 9.78 | +0.20% | 1.64 | 3.84% |
| 2025-06-25 | 9.71 | 9.79 | 9.54 | 9.76 | +0.72% | 1.68 | 3.99% |