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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.57 | 14.83 | 14.29 | 14.81 | +1.65% | 1.15 | 1.82% |
| 2025-12-16 | 14.73 | 14.78 | 14.53 | 14.57 | -0.68% | 0.97 | 1.52% |
| 2025-12-15 | 14.88 | 14.96 | 14.65 | 14.67 | -2.13% | 1.32 | 2.04% |
| 2025-12-12 | 14.94 | 15.32 | 14.91 | 14.99 | +0.33% | 1.00 | 1.52% |
| 2025-12-11 | 15.13 | 15.17 | 14.92 | 14.94 | -0.80% | 0.92 | 1.40% |
| 2025-12-10 | 15.20 | 15.26 | 14.91 | 15.06 | -1.31% | 1.09 | 1.66% |
| 2025-12-09 | 15.06 | 15.48 | 15.06 | 15.26 | +0.86% | 1.43 | 2.14% |
| 2025-12-08 | 15.11 | 15.32 | 15.02 | 15.13 | +0.46% | 1.27 | 1.92% |
| 2025-12-05 | 14.78 | 15.16 | 14.78 | 15.06 | +1.83% | 1.00 | 1.53% |
| 2025-12-04 | 14.97 | 15.05 | 14.76 | 14.79 | -1.66% | 0.83 | 1.28% |
| 2025-12-03 | 15.11 | 15.17 | 14.90 | 15.04 | -0.40% | 0.94 | 1.44% |
| 2025-12-02 | 15.11 | 15.16 | 14.98 | 15.10 | -0.13% | 0.79 | 1.20% |
| 2025-12-01 | 15.11 | 15.31 | 15.02 | 15.12 | +0.67% | 1.11 | 1.67% |
| 2025-11-28 | 14.90 | 15.09 | 14.83 | 15.02 | +1.28% | 0.91 | 1.39% |
| 2025-11-27 | 14.77 | 14.92 | 14.69 | 14.83 | +0.95% | 0.79 | 1.21% |
| 2025-11-26 | 14.95 | 15.16 | 14.65 | 14.69 | -2.13% | 1.29 | 1.98% |
| 2025-11-25 | 15.03 | 15.30 | 14.98 | 15.01 | +1.15% | 1.39 | 2.10% |
| 2025-11-24 | 14.92 | 14.94 | 14.62 | 14.84 | +1.23% | 1.48 | 2.29% |
| 2025-11-21 | 15.20 | 15.20 | 14.66 | 14.66 | -4.18% | 1.84 | 2.83% |
| 2025-11-20 | 15.05 | 15.39 | 15.03 | 15.30 | +2.68% | 1.69 | 2.55% |