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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.90 | 15.03 | 14.07 | 14.54 | -3.39% | 4.09 | 6.44% |
| 2025-10-21 | 14.53 | 15.19 | 14.33 | 15.05 | +3.37% | 4.41 | 6.79% |
| 2025-10-20 | 14.18 | 14.59 | 14.17 | 14.56 | +3.78% | 2.60 | 4.12% |
| 2025-10-17 | 14.17 | 14.89 | 14.01 | 14.03 | -1.89% | 2.31 | 3.70% |
| 2025-10-16 | 14.30 | 14.65 | 14.20 | 14.30 | -0.97% | 1.92 | 3.05% |
| 2025-10-15 | 14.05 | 14.44 | 13.78 | 14.44 | +2.78% | 2.47 | 3.97% |
| 2025-10-14 | 14.14 | 14.58 | 13.95 | 14.05 | -0.85% | 2.13 | 3.43% |
| 2025-10-13 | 13.80 | 14.28 | 13.58 | 14.17 | +0.35% | 1.89 | 3.10% |
| 2025-10-10 | 14.28 | 14.31 | 13.95 | 14.12 | +0.07% | 1.84 | 2.99% |
| 2025-10-09 | 13.95 | 14.52 | 13.88 | 14.11 | +1.73% | 3.08 | 4.94% |
| 2025-09-30 | 13.99 | 14.14 | 13.82 | 13.87 | -1.56% | 1.52 | 2.50% |
| 2025-09-29 | 13.95 | 14.23 | 13.95 | 14.09 | +1.00% | 1.92 | 3.12% |
| 2025-09-26 | 14.28 | 14.35 | 13.95 | 13.95 | -2.72% | 2.49 | 4.04% |
| 2025-09-25 | 14.09 | 14.58 | 13.93 | 14.34 | +1.56% | 4.29 | 6.87% |
| 2025-09-24 | 13.10 | 14.49 | 13.09 | 14.12 | +7.05% | 5.95 | 9.79% |
| 2025-09-23 | 12.97 | 13.23 | 12.71 | 13.19 | +1.70% | 2.37 | 4.18% |
| 2025-09-22 | 13.11 | 13.16 | 12.86 | 12.97 | -0.99% | 1.55 | 2.75% |
| 2025-09-19 | 12.85 | 13.35 | 12.85 | 13.10 | +1.95% | 2.44 | 4.26% |
| 2025-09-18 | 13.02 | 13.20 | 12.73 | 12.85 | -1.91% | 2.06 | 3.64% |
| 2025-09-17 | 13.00 | 13.12 | 12.88 | 13.10 | +0.77% | 1.30 | 2.28% |