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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 37.55 | 38.07 | 36.55 | 36.58 | -2.84% | 35.78 | 5.08% |
| 2025-08-18 | 36.95 | 38.47 | 36.40 | 37.65 | +2.14% | 45.64 | 6.43% |
| 2025-08-15 | 35.40 | 37.47 | 34.88 | 36.86 | +2.93% | 46.66 | 6.74% |
| 2025-08-14 | 35.71 | 37.24 | 35.71 | 35.81 | +0.34% | 39.78 | 5.77% |
| 2025-08-13 | 35.85 | 36.30 | 35.11 | 35.69 | +0.22% | 30.64 | 4.53% |
| 2025-08-12 | 35.20 | 35.64 | 34.82 | 35.61 | +1.28% | 22.43 | 3.37% |
| 2025-08-11 | 34.40 | 35.47 | 34.27 | 35.16 | +2.18% | 23.29 | 3.51% |
| 2025-08-08 | 34.40 | 34.85 | 33.64 | 34.41 | 0.00% | 20.05 | 3.09% |
| 2025-08-07 | 34.66 | 35.20 | 34.04 | 34.41 | -1.35% | 22.59 | 3.46% |
| 2025-08-06 | 34.96 | 35.00 | 34.54 | 34.88 | -0.43% | 18.24 | 2.77% |
| 2025-08-05 | 34.85 | 35.53 | 34.44 | 35.03 | +0.52% | 23.38 | 3.54% |
| 2025-08-04 | 35.13 | 35.40 | 34.40 | 34.85 | -1.91% | 23.80 | 3.62% |
| 2025-08-01 | 36.00 | 36.34 | 35.02 | 35.53 | -1.85% | 31.62 | 4.71% |
| 2025-07-31 | 36.77 | 37.86 | 35.94 | 36.20 | -2.16% | 43.94 | 6.33% |
| 2025-07-30 | 38.49 | 38.49 | 36.39 | 37.00 | -2.17% | 68.58 | 9.66% |
| 2025-07-29 | 34.18 | 37.82 | 33.80 | 37.82 | +10.01% | 59.78 | 8.65% |
| 2025-07-28 | 33.88 | 34.66 | 33.25 | 34.38 | +2.54% | 29.66 | 4.60% |
| 2025-07-25 | 33.88 | 34.24 | 33.34 | 33.53 | -1.03% | 16.15 | 2.54% |
| 2025-07-24 | 32.75 | 34.10 | 32.70 | 33.88 | +2.51% | 21.40 | 3.36% |
| 2025-07-23 | 32.63 | 33.50 | 32.50 | 33.05 | +1.26% | 20.77 | 3.32% |