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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.77 | 13.12 | 12.66 | 13.00 | +1.88% | 1.65 | 2.92% |
| 2025-09-15 | 12.82 | 12.89 | 12.67 | 12.76 | -0.47% | 1.52 | 2.72% |
| 2025-09-12 | 13.14 | 13.21 | 12.81 | 12.82 | -2.36% | 2.76 | 4.87% |
| 2025-09-11 | 12.68 | 13.14 | 12.56 | 13.13 | +3.06% | 2.75 | 4.88% |
| 2025-09-10 | 12.95 | 13.17 | 12.58 | 12.74 | 0.00% | 3.17 | 5.65% |
| 2025-09-09 | 12.35 | 12.88 | 12.35 | 12.74 | +2.58% | 2.73 | 4.94% |
| 2025-09-08 | 12.22 | 12.43 | 12.13 | 12.42 | +1.89% | 1.05 | 1.96% |
| 2025-09-05 | 12.02 | 12.21 | 11.85 | 12.19 | +1.50% | 1.08 | 2.05% |
| 2025-09-04 | 12.05 | 12.23 | 11.85 | 12.01 | -0.41% | 1.46 | 2.77% |
| 2025-09-03 | 12.36 | 12.41 | 12.01 | 12.06 | -1.15% | 1.53 | 2.87% |
| 2025-09-02 | 12.58 | 12.58 | 12.00 | 12.20 | -3.02% | 2.01 | 3.74% |
| 2025-09-01 | 12.53 | 12.77 | 12.49 | 12.58 | +0.80% | 1.47 | 2.68% |
| 2025-08-29 | 12.61 | 12.70 | 12.33 | 12.48 | -0.95% | 1.61 | 2.95% |
| 2025-08-28 | 12.36 | 12.60 | 12.07 | 12.60 | +2.27% | 2.08 | 3.84% |
| 2025-08-27 | 12.90 | 12.99 | 12.30 | 12.32 | -4.64% | 3.02 | 5.44% |
| 2025-08-26 | 12.96 | 13.10 | 12.80 | 12.92 | +0.39% | 2.47 | 4.36% |
| 2025-08-25 | 12.85 | 13.30 | 12.80 | 12.87 | +0.86% | 3.48 | 6.09% |
| 2025-08-22 | 12.63 | 12.82 | 12.58 | 12.76 | +1.03% | 1.71 | 3.08% |
| 2025-08-21 | 12.90 | 12.90 | 12.53 | 12.63 | -1.33% | 1.91 | 3.45% |
| 2025-08-20 | 12.85 | 12.90 | 12.57 | 12.80 | -0.31% | 2.02 | 3.64% |