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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.70 | 15.98 | 15.48 | 15.55 | -0.96% | 1.08 | 1.58% |
| 2026-04-20 | 15.62 | 15.92 | 15.50 | 15.70 | -0.88% | 2.32 | 3.38% |
| 2026-04-17 | 15.06 | 16.22 | 14.93 | 15.84 | +5.18% | 3.02 | 4.41% |
| 2026-04-16 | 14.98 | 15.11 | 14.92 | 15.06 | +0.67% | 0.64 | 0.98% |
| 2026-04-15 | 15.09 | 15.36 | 14.92 | 14.96 | -0.93% | 0.70 | 1.06% |
| 2026-04-14 | 14.97 | 15.10 | 14.89 | 15.10 | +1.41% | 0.64 | 0.97% |
| 2026-04-13 | 14.75 | 15.00 | 14.69 | 14.89 | +0.34% | 0.72 | 1.10% |
| 2026-04-10 | 14.85 | 15.01 | 14.73 | 14.84 | +1.02% | 0.64 | 0.99% |
| 2026-04-09 | 14.77 | 14.85 | 14.63 | 14.69 | -1.08% | 0.54 | 0.83% |
| 2026-04-08 | 14.47 | 14.87 | 14.47 | 14.85 | +4.28% | 0.87 | 1.35% |
| 2026-04-07 | 14.07 | 14.46 | 14.07 | 14.24 | +1.21% | 0.56 | 0.89% |
| 2026-04-03 | 14.11 | 14.19 | 13.98 | 14.07 | -0.07% | 0.58 | 0.95% |
| 2026-04-02 | 14.25 | 14.35 | 13.99 | 14.08 | -1.26% | 0.67 | 1.07% |
| 2026-04-01 | 14.30 | 14.35 | 14.06 | 14.26 | +1.35% | 0.59 | 0.95% |
| 2026-03-31 | 14.28 | 14.50 | 14.05 | 14.07 | -1.88% | 0.50 | 0.80% |
| 2026-03-30 | 14.15 | 14.39 | 14.07 | 14.34 | +0.77% | 0.51 | 0.82% |
| 2026-03-27 | 14.01 | 14.26 | 14.01 | 14.23 | +0.49% | 0.51 | 0.82% |
| 2026-03-26 | 14.51 | 14.59 | 14.13 | 14.16 | -2.68% | 0.63 | 1.01% |
| 2026-03-25 | 14.19 | 14.57 | 14.15 | 14.55 | +2.83% | 0.69 | 1.10% |
| 2026-03-24 | 14.15 | 14.15 | 13.77 | 14.15 | +2.91% | 0.71 | 1.17% |