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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.62 | 30.88 | 30.33 | 30.40 | -1.11% | 6.99 | 1.21% |
| 2026-02-12 | 30.74 | 30.90 | 30.51 | 30.74 | -0.07% | 7.01 | 1.20% |
| 2026-02-11 | 30.85 | 31.11 | 30.71 | 30.76 | -0.29% | 6.23 | 1.06% |
| 2026-02-10 | 30.58 | 31.06 | 30.37 | 30.85 | +1.11% | 8.18 | 1.40% |
| 2026-02-09 | 30.25 | 30.56 | 30.14 | 30.51 | +2.49% | 8.39 | 1.46% |
| 2026-02-06 | 29.80 | 30.13 | 29.56 | 29.77 | -1.03% | 6.85 | 1.21% |
| 2026-02-05 | 30.20 | 30.38 | 29.96 | 30.08 | -1.18% | 6.95 | 1.22% |
| 2026-02-04 | 30.35 | 30.57 | 29.82 | 30.44 | -0.69% | 10.57 | 1.85% |
| 2026-02-03 | 30.49 | 30.67 | 30.11 | 30.65 | +1.59% | 8.54 | 1.48% |
| 2026-02-02 | 30.90 | 31.26 | 30.17 | 30.17 | -2.83% | 11.52 | 1.98% |
| 2026-01-30 | 31.95 | 32.11 | 31.00 | 31.05 | -3.78% | 16.55 | 2.79% |
| 2026-01-29 | 32.01 | 32.78 | 31.32 | 32.27 | 0.00% | 16.32 | 2.67% |
| 2026-01-28 | 32.67 | 32.80 | 32.23 | 32.27 | -1.19% | 11.94 | 1.95% |
| 2026-01-27 | 32.39 | 32.92 | 31.85 | 32.66 | +1.71% | 16.77 | 2.73% |
| 2026-01-26 | 32.75 | 32.83 | 31.77 | 32.11 | -1.80% | 17.70 | 2.90% |
| 2026-01-23 | 32.45 | 32.76 | 32.39 | 32.70 | +1.36% | 16.25 | 2.63% |
| 2026-01-22 | 32.50 | 32.96 | 32.10 | 32.26 | -0.15% | 18.15 | 2.95% |
| 2026-01-21 | 32.20 | 32.78 | 32.17 | 32.31 | -0.28% | 13.99 | 2.28% |
| 2026-01-20 | 33.17 | 33.39 | 32.03 | 32.40 | -1.34% | 18.32 | 2.97% |
| 2026-01-19 | 32.93 | 33.12 | 32.50 | 32.84 | -1.08% | 19.81 | 3.20% |