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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.79 | 9.04 | 8.79 | 9.03 | +2.85% | 0.48 | 1.23% |
| 2025-05-23 | 8.92 | 8.99 | 8.77 | 8.78 | -1.57% | 0.47 | 1.21% |
| 2025-05-22 | 9.00 | 9.09 | 8.90 | 8.92 | -1.33% | 0.47 | 1.20% |
| 2025-05-21 | 9.12 | 9.14 | 8.97 | 9.04 | -1.09% | 0.43 | 1.08% |
| 2025-05-20 | 9.07 | 9.18 | 9.02 | 9.14 | +0.77% | 0.47 | 1.18% |
| 2025-05-19 | 8.98 | 9.09 | 8.91 | 9.07 | +1.00% | 0.39 | 0.98% |
| 2025-05-16 | 8.90 | 9.07 | 8.89 | 8.98 | +0.45% | 0.43 | 1.08% |
| 2025-05-15 | 9.09 | 9.10 | 8.93 | 8.94 | -1.54% | 0.50 | 1.28% |
| 2025-05-14 | 9.11 | 9.19 | 9.05 | 9.08 | -0.66% | 0.50 | 1.26% |
| 2025-05-13 | 9.33 | 9.34 | 9.12 | 9.14 | -1.08% | 0.49 | 1.22% |
| 2025-05-12 | 9.12 | 9.27 | 9.03 | 9.24 | +2.10% | 0.62 | 1.54% |
| 2025-05-09 | 9.12 | 9.14 | 8.98 | 9.05 | -1.20% | 0.60 | 1.51% |
| 2025-05-08 | 9.01 | 9.17 | 8.91 | 9.16 | +1.89% | 0.77 | 1.94% |
| 2025-05-07 | 8.95 | 9.16 | 8.86 | 8.99 | +0.67% | 1.07 | 2.72% |
| 2025-05-06 | 8.70 | 8.94 | 8.65 | 8.93 | +3.12% | 0.71 | 1.84% |