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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.50 | 16.00 | 15.47 | 15.85 | +2.26% | 1.41 | 2.05% |
| 2026-02-12 | 15.38 | 15.63 | 15.35 | 15.50 | -0.26% | 0.67 | 1.00% |
| 2026-02-11 | 15.51 | 15.66 | 15.50 | 15.54 | -0.64% | 0.64 | 0.94% |
| 2026-02-10 | 15.40 | 15.75 | 15.40 | 15.64 | +0.45% | 0.84 | 1.23% |
| 2026-02-09 | 15.25 | 15.65 | 15.16 | 15.57 | +2.64% | 1.28 | 1.90% |
| 2026-02-06 | 14.93 | 15.35 | 14.86 | 15.17 | +1.13% | 0.93 | 1.40% |
| 2026-02-05 | 15.20 | 15.27 | 14.91 | 15.00 | -1.83% | 1.23 | 1.87% |
| 2026-02-04 | 15.45 | 15.62 | 15.14 | 15.28 | -1.93% | 1.11 | 1.66% |
| 2026-02-03 | 15.32 | 15.60 | 15.28 | 15.58 | +1.83% | 1.15 | 1.71% |
| 2026-02-02 | 15.24 | 15.60 | 15.23 | 15.30 | +0.33% | 1.43 | 2.13% |
| 2026-01-30 | 15.22 | 15.37 | 15.01 | 15.25 | +0.20% | 1.43 | 2.15% |
| 2026-01-29 | 15.77 | 15.89 | 15.20 | 15.22 | -3.67% | 1.80 | 2.65% |
| 2026-01-28 | 16.21 | 16.38 | 15.76 | 15.80 | -2.29% | 2.03 | 2.91% |
| 2026-01-27 | 16.15 | 16.32 | 15.95 | 16.17 | 0.00% | 1.47 | 2.08% |
| 2026-01-26 | 16.75 | 16.76 | 15.99 | 16.17 | -3.46% | 2.65 | 3.74% |
| 2026-01-23 | 16.48 | 16.88 | 16.23 | 16.75 | +3.52% | 3.52 | 4.85% |
| 2026-01-22 | 16.16 | 16.35 | 16.04 | 16.18 | +0.75% | 1.69 | 2.39% |
| 2026-01-21 | 15.86 | 16.18 | 15.75 | 16.06 | +1.01% | 1.55 | 2.21% |
| 2026-01-20 | 15.97 | 16.25 | 15.73 | 15.90 | +0.06% | 1.99 | 2.85% |
| 2026-01-19 | 15.80 | 15.98 | 15.68 | 15.89 | +0.57% | 1.52 | 2.20% |