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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.69 | 30.48 | 29.23 | 30.09 | +1.01% | 25.41 | 4.49% |
| 2025-06-23 | 27.65 | 30.10 | 27.59 | 29.79 | +6.35% | 27.70 | 5.01% |
| 2025-06-20 | 28.50 | 28.84 | 27.71 | 28.01 | -2.74% | 16.19 | 3.05% |
| 2025-06-19 | 30.29 | 30.62 | 28.66 | 28.80 | -3.61% | 24.15 | 4.35% |
| 2025-06-18 | 30.15 | 30.69 | 29.77 | 29.88 | -2.29% | 28.50 | 5.01% |
| 2025-06-17 | 30.53 | 31.70 | 30.04 | 30.58 | +0.16% | 50.96 | 8.76% |
| 2025-06-16 | 27.75 | 30.53 | 27.75 | 30.53 | +10.02% | 36.51 | 6.55% |
| 2025-06-13 | 27.42 | 28.39 | 27.42 | 27.75 | +3.85% | 27.86 | 5.28% |
| 2025-06-12 | 26.15 | 27.26 | 26.06 | 26.72 | +1.14% | 7.84 | 1.56% |
| 2025-06-11 | 26.31 | 26.97 | 26.08 | 26.42 | +0.46% | 7.06 | 1.40% |
| 2025-06-10 | 27.10 | 27.10 | 26.05 | 26.30 | -2.95% | 8.50 | 1.70% |
| 2025-06-09 | 27.05 | 27.25 | 26.78 | 27.10 | +0.82% | 6.37 | 1.24% |
| 2025-06-06 | 27.28 | 27.36 | 26.80 | 26.88 | -1.47% | 6.12 | 1.20% |
| 2025-06-05 | 26.72 | 27.58 | 26.67 | 27.28 | +2.59% | 12.33 | 2.40% |
| 2025-06-04 | 26.50 | 26.66 | 26.22 | 26.59 | -0.07% | 6.47 | 1.29% |
| 2025-06-03 | 26.82 | 27.32 | 26.48 | 26.61 | +1.52% | 10.55 | 2.07% |
| 2025-05-30 | 26.01 | 27.03 | 25.91 | 26.21 | +0.30% | 8.91 | 1.78% |
| 2025-05-29 | 25.15 | 26.17 | 25.11 | 26.13 | +4.09% | 7.56 | 1.54% |
| 2025-05-28 | 25.25 | 25.41 | 25.09 | 25.11 | -0.55% | 2.41 | 0.50% |
| 2025-05-27 | 25.41 | 25.41 | 25.22 | 25.25 | -1.05% | 2.54 | 0.53% |