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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.50 | 15.96 | 15.41 | 15.80 | +1.35% | 1.59 | 2.32% |
| 2026-01-15 | 15.59 | 15.63 | 15.33 | 15.59 | -0.26% | 1.34 | 1.98% |
| 2026-01-14 | 15.57 | 15.92 | 15.19 | 15.63 | +0.32% | 2.67 | 3.92% |
| 2026-01-13 | 16.10 | 16.18 | 15.56 | 15.58 | -2.81% | 2.11 | 3.06% |
| 2026-01-12 | 15.82 | 16.04 | 15.47 | 16.03 | +2.43% | 2.59 | 3.75% |
| 2026-01-09 | 15.57 | 15.68 | 15.46 | 15.65 | +0.51% | 1.61 | 2.36% |
| 2026-01-08 | 15.44 | 15.61 | 15.39 | 15.57 | +0.65% | 1.53 | 2.26% |
| 2026-01-07 | 15.27 | 15.59 | 15.20 | 15.47 | +1.11% | 2.09 | 3.10% |
| 2026-01-06 | 15.18 | 15.37 | 15.18 | 15.30 | +0.79% | 1.27 | 1.90% |
| 2026-01-05 | 14.98 | 15.24 | 14.93 | 15.18 | +1.34% | 1.19 | 1.79% |
| 2025-12-31 | 14.94 | 15.09 | 14.92 | 14.98 | +0.20% | 0.74 | 1.13% |
| 2025-12-30 | 15.14 | 15.23 | 14.93 | 14.95 | -1.64% | 1.08 | 1.64% |
| 2025-12-29 | 15.10 | 15.35 | 15.02 | 15.20 | +0.33% | 1.16 | 1.74% |
| 2025-12-26 | 15.30 | 15.42 | 15.10 | 15.15 | -1.62% | 1.39 | 2.08% |
| 2025-12-25 | 15.16 | 15.40 | 15.09 | 15.40 | +1.92% | 1.36 | 2.05% |
| 2025-12-24 | 14.95 | 15.20 | 14.95 | 15.11 | +1.07% | 0.95 | 1.44% |
| 2025-12-23 | 15.18 | 15.20 | 14.90 | 14.95 | -1.58% | 1.12 | 1.71% |
| 2025-12-22 | 15.12 | 15.22 | 15.03 | 15.19 | +1.13% | 1.11 | 1.69% |
| 2025-12-19 | 14.93 | 15.27 | 14.93 | 15.02 | +0.67% | 1.18 | 1.79% |
| 2025-12-18 | 14.71 | 15.09 | 14.68 | 14.92 | +0.74% | 1.04 | 1.60% |