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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.66 | 9.75 | 9.64 | 9.69 | -0.10% | 1.40 | 3.32% |
| 2025-06-23 | 9.50 | 9.79 | 9.44 | 9.70 | +0.31% | 2.69 | 6.38% |
| 2025-06-20 | 9.20 | 9.80 | 9.16 | 9.67 | +5.34% | 3.32 | 7.96% |
| 2025-06-19 | 9.38 | 9.40 | 9.15 | 9.18 | -1.92% | 0.65 | 1.61% |
| 2025-06-18 | 9.28 | 9.44 | 9.22 | 9.36 | +0.65% | 0.60 | 1.48% |
| 2025-06-17 | 9.25 | 9.31 | 9.20 | 9.30 | +0.65% | 0.62 | 1.53% |
| 2025-06-16 | 9.00 | 9.31 | 8.91 | 9.24 | +2.33% | 0.77 | 1.91% |
| 2025-06-13 | 9.24 | 9.29 | 8.99 | 9.03 | -2.69% | 0.74 | 1.86% |
| 2025-06-12 | 9.20 | 9.34 | 9.15 | 9.28 | +0.54% | 0.54 | 1.34% |
| 2025-06-11 | 9.22 | 9.37 | 9.21 | 9.23 | 0.00% | 0.53 | 1.30% |
| 2025-06-10 | 9.34 | 9.38 | 9.11 | 9.23 | -1.18% | 0.72 | 1.78% |
| 2025-06-09 | 9.22 | 9.50 | 9.21 | 9.34 | +0.86% | 0.90 | 2.21% |
| 2025-06-06 | 9.24 | 9.31 | 9.18 | 9.26 | 0.00% | 0.60 | 1.49% |
| 2025-06-05 | 9.15 | 9.33 | 9.07 | 9.26 | +1.09% | 0.94 | 2.33% |
| 2025-06-04 | 9.09 | 9.30 | 9.03 | 9.16 | +1.10% | 0.81 | 2.02% |
| 2025-06-03 | 9.02 | 9.12 | 8.90 | 9.06 | +0.78% | 0.53 | 1.34% |
| 2025-05-30 | 9.09 | 9.12 | 8.96 | 8.99 | -1.75% | 0.43 | 1.09% |
| 2025-05-29 | 8.91 | 9.16 | 8.88 | 9.15 | +3.04% | 0.67 | 1.68% |
| 2025-05-28 | 8.99 | 9.05 | 8.84 | 8.88 | -1.22% | 0.34 | 0.88% |
| 2025-05-27 | 9.08 | 9.08 | 8.92 | 8.99 | -0.44% | 0.42 | 1.07% |