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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.40 | 25.52 | 25.19 | 25.52 | +0.43% | 3.20 | 0.66% |
| 2025-05-23 | 26.05 | 26.09 | 25.41 | 25.41 | -2.45% | 5.22 | 1.07% |
| 2025-05-22 | 26.32 | 26.35 | 26.00 | 26.04 | -1.32% | 3.49 | 0.70% |
| 2025-05-21 | 26.24 | 26.63 | 26.16 | 26.39 | +0.99% | 4.96 | 0.99% |
| 2025-05-20 | 26.15 | 26.24 | 25.95 | 26.13 | +0.38% | 3.15 | 0.64% |
| 2025-05-19 | 26.16 | 26.25 | 25.69 | 26.03 | -1.10% | 4.61 | 0.94% |
| 2025-05-16 | 26.30 | 26.44 | 26.15 | 26.32 | -0.45% | 4.15 | 0.83% |
| 2025-05-15 | 27.07 | 27.07 | 26.40 | 26.44 | -3.14% | 7.49 | 1.48% |
| 2025-05-14 | 26.52 | 27.84 | 26.23 | 27.30 | +2.70% | 12.94 | 2.52% |
| 2025-05-13 | 27.20 | 27.22 | 26.58 | 26.58 | -1.55% | 6.46 | 1.27% |
| 2025-05-12 | 26.34 | 27.10 | 26.21 | 27.00 | +3.91% | 8.67 | 1.72% |
| 2025-05-09 | 26.61 | 26.61 | 25.93 | 25.98 | -2.40% | 5.17 | 1.04% |
| 2025-05-08 | 26.50 | 26.71 | 26.35 | 26.62 | +0.11% | 5.73 | 1.14% |
| 2025-05-07 | 27.64 | 27.84 | 26.38 | 26.59 | +0.04% | 12.12 | 2.36% |
| 2025-05-06 | 26.28 | 26.67 | 26.19 | 26.58 | +2.81% | 7.81 | 1.55% |