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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.00 | 33.17 | 32.40 | 32.64 | -1.39% | 19.76 | 3.20% |
| 2025-07-21 | 33.50 | 33.85 | 32.95 | 33.10 | -1.72% | 19.60 | 3.12% |
| 2025-07-18 | 33.42 | 34.10 | 33.35 | 33.68 | +0.78% | 16.69 | 2.62% |
| 2025-07-17 | 33.38 | 33.74 | 33.03 | 33.42 | +1.06% | 16.03 | 2.54% |
| 2025-07-16 | 33.33 | 33.50 | 32.80 | 33.07 | -1.87% | 18.39 | 2.94% |
| 2025-07-15 | 33.60 | 34.36 | 33.35 | 33.70 | +1.32% | 25.37 | 3.96% |
| 2025-07-14 | 34.31 | 34.31 | 33.01 | 33.26 | -3.65% | 26.49 | 4.19% |
| 2025-07-11 | 33.40 | 35.10 | 33.26 | 34.52 | +3.35% | 44.35 | 6.83% |
| 2025-07-10 | 33.45 | 34.27 | 32.80 | 33.40 | -1.12% | 31.68 | 4.99% |
| 2025-07-09 | 33.76 | 34.55 | 33.10 | 33.78 | +1.08% | 38.48 | 5.99% |
| 2025-07-08 | 32.94 | 34.06 | 32.63 | 33.42 | +1.46% | 29.18 | 4.65% |
| 2025-07-07 | 32.44 | 33.62 | 32.31 | 32.94 | +0.58% | 26.86 | 4.29% |
| 2025-07-04 | 32.11 | 33.76 | 31.45 | 32.75 | +2.44% | 37.64 | 6.09% |
| 2025-07-03 | 31.63 | 32.19 | 31.45 | 31.97 | +1.14% | 21.04 | 3.49% |
| 2025-07-02 | 32.09 | 32.29 | 31.54 | 31.61 | -1.50% | 17.75 | 2.95% |
| 2025-07-01 | 33.25 | 33.45 | 31.88 | 32.09 | -4.32% | 32.70 | 5.35% |
| 2025-06-30 | 33.85 | 34.68 | 33.01 | 33.54 | -0.53% | 39.74 | 6.24% |
| 2025-06-27 | 33.37 | 35.77 | 32.88 | 33.72 | +0.30% | 61.50 | 9.54% |
| 2025-06-26 | 32.50 | 35.53 | 32.44 | 33.62 | +4.09% | 78.90 | 12.24% |
| 2025-06-25 | 29.88 | 33.00 | 29.71 | 32.30 | +7.34% | 48.55 | 8.18% |