恒生电子 sh.600570
25.83
-1.30%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.26 | 26.43 | 25.55 | 25.83 | -1.30% | 8.61 | 1.76% |
| 2026-05-21 | 26.60 | 27.49 | 26.07 | 26.17 | -0.87% | 11.23 | 2.21% |
| 2026-05-20 | 26.70 | 26.72 | 26.33 | 26.40 | -1.86% | 5.29 | 1.05% |
| 2026-05-19 | 26.65 | 26.92 | 26.30 | 26.90 | +0.90% | 6.98 | 1.39% |
| 2026-05-18 | 25.85 | 27.00 | 25.80 | 26.66 | +2.11% | 7.73 | 1.54% |
| 2026-05-15 | 26.73 | 26.92 | 26.05 | 26.11 | -2.39% | 8.85 | 1.77% |
| 2026-05-14 | 27.62 | 27.75 | 26.72 | 26.75 | -2.19% | 9.11 | 1.77% |
| 2026-05-13 | 27.21 | 27.38 | 26.89 | 27.35 | -0.18% | 8.04 | 1.56% |
| 2026-05-12 | 27.89 | 27.92 | 27.34 | 27.40 | -2.18% | 9.05 | 1.73% |
| 2026-05-11 | 27.61 | 28.08 | 27.37 | 28.01 | +1.27% | 12.26 | 2.33% |
| 2026-05-08 | 27.40 | 27.96 | 27.25 | 27.66 | +0.73% | 9.33 | 1.78% |
| 2026-05-07 | 27.68 | 27.69 | 27.20 | 27.46 | +0.26% | 8.64 | 1.67% |
| 2026-05-06 | 26.98 | 27.65 | 26.90 | 27.39 | +2.24% | 13.16 | 2.54% |
| 2026-04-30 | 26.55 | 27.44 | 26.54 | 26.79 | +2.49% | 12.89 | 2.53% |
| 2026-04-29 | 26.15 | 26.25 | 25.90 | 26.14 | 0.00% | 5.35 | 1.08% |
| 2026-04-28 | 26.34 | 26.73 | 26.04 | 26.14 | -1.36% | 5.53 | 1.11% |
| 2026-04-27 | 26.22 | 26.62 | 26.07 | 26.50 | +1.15% | 5.28 | 1.06% |
| 2026-04-24 | 26.26 | 26.40 | 25.81 | 26.20 | -0.98% | 5.20 | 1.05% |
| 2026-04-23 | 26.80 | 26.95 | 26.34 | 26.46 | -1.45% | 5.48 | 1.09% |
| 2026-04-22 | 26.27 | 26.98 | 26.03 | 26.85 | +1.63% | 7.88 | 1.56% |