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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.55 | 25.87 | 24.88 | 25.04 | -4.06% | 8.62 | 1.79% |
| 2026-03-20 | 27.20 | 27.29 | 26.10 | 26.10 | -3.90% | 8.51 | 1.69% |
| 2026-03-19 | 27.14 | 27.45 | 27.08 | 27.16 | -1.31% | 5.34 | 1.04% |
| 2026-03-18 | 27.45 | 27.63 | 27.19 | 27.52 | -0.15% | 5.42 | 1.04% |
| 2026-03-17 | 27.76 | 28.17 | 27.54 | 27.56 | +0.73% | 9.78 | 1.85% |
| 2026-03-16 | 27.11 | 27.46 | 27.02 | 27.36 | +0.26% | 5.58 | 1.08% |
| 2026-03-13 | 27.61 | 27.69 | 27.22 | 27.29 | -2.01% | 6.27 | 1.21% |
| 2026-03-12 | 27.75 | 28.08 | 27.66 | 27.85 | +0.18% | 5.30 | 1.00% |
| 2026-03-11 | 27.95 | 28.00 | 27.71 | 27.80 | -0.47% | 6.53 | 1.24% |
| 2026-03-10 | 28.10 | 28.26 | 27.68 | 27.93 | +0.90% | 6.47 | 1.22% |
| 2026-03-09 | 27.36 | 27.85 | 26.98 | 27.68 | -0.65% | 7.54 | 1.46% |
| 2026-03-06 | 27.35 | 27.97 | 27.31 | 27.86 | +1.38% | 5.48 | 1.04% |
| 2026-03-05 | 27.52 | 27.79 | 27.31 | 27.48 | +1.70% | 7.64 | 1.46% |
| 2026-03-04 | 27.25 | 27.65 | 26.92 | 27.02 | -2.38% | 10.69 | 2.07% |
| 2026-03-03 | 28.94 | 29.24 | 27.65 | 27.68 | -4.39% | 12.16 | 2.27% |
| 2026-03-02 | 29.40 | 29.50 | 28.67 | 28.95 | -3.56% | 12.57 | 2.28% |
| 2026-02-27 | 29.81 | 30.11 | 29.80 | 30.02 | +0.57% | 6.17 | 1.09% |
| 2026-02-26 | 30.30 | 30.49 | 29.78 | 29.85 | -0.99% | 8.36 | 1.47% |
| 2026-02-25 | 30.06 | 30.39 | 30.02 | 30.15 | +0.43% | 5.99 | 1.05% |
| 2026-02-24 | 30.58 | 30.68 | 29.93 | 30.02 | -1.25% | 7.89 | 1.38% |