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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.49 | 15.49 | 14.88 | 14.90 | -3.18% | 1.98 | 3.02% |
| 2025-11-18 | 15.38 | 15.53 | 15.30 | 15.39 | -0.13% | 1.40 | 2.08% |
| 2025-11-17 | 15.85 | 15.94 | 15.24 | 15.41 | -2.59% | 2.19 | 3.23% |
| 2025-11-14 | 15.58 | 16.08 | 15.58 | 15.82 | +0.13% | 1.65 | 2.38% |
| 2025-11-13 | 15.71 | 15.97 | 15.50 | 15.80 | -0.19% | 1.79 | 2.60% |
| 2025-11-12 | 15.63 | 16.00 | 15.50 | 15.83 | +1.15% | 2.05 | 2.96% |
| 2025-11-11 | 15.95 | 16.21 | 15.59 | 15.65 | -1.26% | 2.78 | 4.00% |
| 2025-11-10 | 16.38 | 16.38 | 15.79 | 15.85 | -3.47% | 3.60 | 5.14% |
| 2025-11-07 | 16.38 | 16.60 | 16.10 | 16.42 | -1.85% | 3.52 | 4.92% |
| 2025-11-06 | 16.23 | 16.85 | 15.84 | 16.73 | +3.66% | 5.13 | 7.16% |
| 2025-11-05 | 16.12 | 16.43 | 15.70 | 16.14 | -2.06% | 5.12 | 7.33% |
| 2025-11-04 | 16.63 | 16.96 | 16.28 | 16.48 | -2.89% | 6.29 | 8.72% |
| 2025-11-03 | 15.92 | 17.50 | 15.83 | 16.97 | +6.66% | 10.23 | 13.82% |
| 2025-10-31 | 15.67 | 16.25 | 15.35 | 15.91 | +1.60% | 5.28 | 7.64% |
| 2025-10-30 | 15.17 | 16.02 | 15.05 | 15.66 | +2.82% | 4.73 | 6.93% |
| 2025-10-29 | 14.99 | 15.58 | 14.87 | 15.23 | +1.60% | 3.00 | 4.52% |
| 2025-10-28 | 15.46 | 15.46 | 14.52 | 14.99 | -1.77% | 5.31 | 8.13% |
| 2025-10-27 | 14.97 | 15.68 | 14.87 | 15.26 | +2.90% | 4.92 | 7.33% |
| 2025-10-24 | 14.45 | 14.85 | 14.40 | 14.83 | +2.63% | 2.15 | 3.35% |
| 2025-10-23 | 14.54 | 14.66 | 14.18 | 14.45 | -0.62% | 1.63 | 2.60% |