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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.28 | 14.50 | 13.55 | 13.75 | -5.69% | 1.78 | 2.93% |
| 2026-03-20 | 14.77 | 15.18 | 14.58 | 14.58 | -1.55% | 1.45 | 2.23% |
| 2026-03-19 | 14.92 | 15.08 | 14.75 | 14.81 | -2.12% | 0.81 | 1.25% |
| 2026-03-18 | 14.74 | 15.14 | 14.66 | 15.13 | +2.79% | 0.89 | 1.37% |
| 2026-03-17 | 15.11 | 15.20 | 14.72 | 14.72 | -2.00% | 0.81 | 1.25% |
| 2026-03-16 | 15.16 | 15.16 | 14.76 | 15.02 | -0.33% | 0.82 | 1.25% |
| 2026-03-13 | 15.25 | 15.39 | 15.00 | 15.07 | -1.18% | 0.94 | 1.41% |
| 2026-03-12 | 15.73 | 15.74 | 15.22 | 15.25 | -2.74% | 1.01 | 1.50% |
| 2026-03-11 | 15.83 | 16.03 | 15.44 | 15.68 | -0.89% | 1.13 | 1.65% |
| 2026-03-10 | 15.61 | 15.94 | 15.53 | 15.82 | +2.53% | 1.08 | 1.56% |
| 2026-03-09 | 15.61 | 15.65 | 15.16 | 15.43 | -2.22% | 1.22 | 1.82% |
| 2026-03-06 | 15.40 | 15.99 | 15.13 | 15.78 | +3.41% | 1.50 | 2.19% |
| 2026-03-05 | 14.84 | 15.45 | 14.84 | 15.26 | +4.09% | 1.47 | 2.20% |
| 2026-03-04 | 14.90 | 15.06 | 14.65 | 14.66 | -2.66% | 1.30 | 2.00% |
| 2026-03-03 | 15.55 | 15.76 | 15.05 | 15.06 | -3.15% | 1.48 | 2.21% |
| 2026-03-02 | 15.73 | 16.07 | 15.53 | 15.55 | -2.99% | 1.69 | 2.46% |
| 2026-02-27 | 16.01 | 16.08 | 15.92 | 16.03 | +0.19% | 0.94 | 1.34% |
| 2026-02-26 | 15.90 | 16.12 | 15.85 | 16.00 | +0.76% | 1.25 | 1.79% |
| 2026-02-25 | 15.92 | 15.99 | 15.83 | 15.88 | -0.81% | 0.97 | 1.40% |
| 2026-02-24 | 15.96 | 16.12 | 15.68 | 16.01 | +1.01% | 1.24 | 1.77% |