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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.05 | 34.84 | 33.08 | 33.20 | -3.04% | 30.92 | 4.85% |
| 2026-01-15 | 34.30 | 35.84 | 33.90 | 34.24 | -2.53% | 50.95 | 7.77% |
| 2026-01-14 | 32.71 | 36.18 | 32.71 | 35.13 | +6.81% | 88.90 | 13.30% |
| 2026-01-13 | 34.39 | 34.51 | 32.72 | 32.89 | -1.59% | 36.43 | 5.73% |
| 2026-01-12 | 31.70 | 33.64 | 31.62 | 33.42 | +6.91% | 36.58 | 5.89% |
| 2026-01-09 | 30.86 | 31.28 | 30.69 | 31.26 | +1.23% | 14.83 | 2.52% |
| 2026-01-08 | 30.83 | 31.13 | 30.70 | 30.88 | -0.26% | 9.93 | 1.70% |
| 2026-01-07 | 31.52 | 31.52 | 30.82 | 30.96 | -1.99% | 17.46 | 2.96% |
| 2026-01-06 | 30.86 | 31.75 | 30.61 | 31.59 | +2.77% | 20.80 | 3.51% |
| 2026-01-05 | 30.18 | 30.75 | 29.90 | 30.74 | +1.96% | 13.35 | 2.31% |
| 2025-12-31 | 30.26 | 30.42 | 30.03 | 30.15 | -0.40% | 9.00 | 1.57% |
| 2025-12-30 | 30.20 | 30.58 | 30.08 | 30.27 | +0.23% | 12.24 | 2.13% |
| 2025-12-29 | 29.93 | 30.52 | 29.89 | 30.20 | +0.73% | 11.45 | 2.00% |
| 2025-12-26 | 29.99 | 30.50 | 29.88 | 29.98 | -0.37% | 11.41 | 1.99% |
| 2025-12-25 | 29.65 | 30.17 | 29.60 | 30.09 | +1.62% | 11.47 | 2.02% |
| 2025-12-24 | 29.10 | 29.71 | 29.05 | 29.61 | +1.40% | 8.31 | 1.49% |
| 2025-12-23 | 29.50 | 29.55 | 29.13 | 29.20 | -0.98% | 5.72 | 1.03% |
| 2025-12-22 | 29.23 | 29.73 | 29.23 | 29.49 | +1.10% | 7.79 | 1.39% |
| 2025-12-19 | 29.12 | 29.55 | 28.99 | 29.17 | +0.52% | 6.86 | 1.24% |
| 2025-12-18 | 29.35 | 29.47 | 29.02 | 29.02 | -1.73% | 6.67 | 1.21% |