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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.61 | 26.62 | 26.22 | 26.42 | -1.09% | 4.72 | 0.95% |
| 2026-04-20 | 26.80 | 26.90 | 26.57 | 26.71 | +0.30% | 5.74 | 1.13% |
| 2026-04-17 | 26.55 | 26.77 | 26.27 | 26.63 | -0.34% | 5.40 | 1.08% |
| 2026-04-16 | 26.62 | 26.76 | 26.51 | 26.72 | +1.14% | 5.47 | 1.08% |
| 2026-04-15 | 26.98 | 27.05 | 26.38 | 26.42 | -1.89% | 5.82 | 1.15% |
| 2026-04-14 | 26.95 | 27.02 | 26.51 | 26.93 | +0.90% | 6.77 | 1.34% |
| 2026-04-13 | 26.50 | 26.84 | 26.44 | 26.69 | -0.74% | 5.99 | 1.19% |
| 2026-04-10 | 26.01 | 27.15 | 26.01 | 26.89 | +3.54% | 11.92 | 2.35% |
| 2026-04-09 | 26.24 | 26.24 | 25.83 | 25.97 | -1.89% | 5.40 | 1.10% |
| 2026-04-08 | 25.82 | 26.47 | 25.82 | 26.47 | +4.38% | 8.39 | 1.69% |
| 2026-04-07 | 25.37 | 25.69 | 25.30 | 25.36 | +0.63% | 3.35 | 0.69% |
| 2026-04-03 | 25.63 | 25.68 | 25.16 | 25.20 | -0.63% | 3.06 | 0.64% |
| 2026-04-02 | 25.71 | 25.72 | 25.25 | 25.36 | -1.90% | 3.57 | 0.74% |
| 2026-04-01 | 25.88 | 25.97 | 25.67 | 25.85 | +1.25% | 4.37 | 0.89% |
| 2026-03-31 | 25.68 | 25.96 | 25.52 | 25.53 | -0.23% | 4.39 | 0.90% |
| 2026-03-30 | 25.04 | 25.60 | 24.98 | 25.59 | +0.63% | 4.85 | 1.01% |
| 2026-03-27 | 24.65 | 25.48 | 24.56 | 25.43 | +1.80% | 4.62 | 0.97% |
| 2026-03-26 | 25.70 | 25.72 | 24.97 | 24.98 | -3.18% | 5.00 | 1.04% |
| 2026-03-25 | 25.42 | 25.95 | 25.41 | 25.80 | +1.46% | 5.21 | 1.07% |
| 2026-03-24 | 25.57 | 25.68 | 25.05 | 25.43 | +1.56% | 5.09 | 1.06% |