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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.98 | 29.68 | 28.48 | 29.53 | +1.86% | 10.82 | 1.96% |
| 2025-12-16 | 28.78 | 29.30 | 28.51 | 28.99 | +0.52% | 7.25 | 1.32% |
| 2025-12-15 | 29.10 | 29.38 | 28.71 | 28.84 | -1.74% | 5.54 | 1.01% |
| 2025-12-12 | 29.00 | 29.48 | 28.73 | 29.35 | +1.21% | 6.83 | 1.23% |
| 2025-12-11 | 29.69 | 29.83 | 29.00 | 29.00 | -2.36% | 5.93 | 1.07% |
| 2025-12-10 | 29.30 | 29.75 | 28.90 | 29.70 | +0.95% | 7.42 | 1.33% |
| 2025-12-09 | 29.70 | 29.87 | 29.33 | 29.42 | -1.70% | 6.98 | 1.25% |
| 2025-12-08 | 29.52 | 30.18 | 29.44 | 29.93 | +2.43% | 13.73 | 2.42% |
| 2025-12-05 | 28.38 | 29.47 | 28.11 | 29.22 | +2.96% | 12.45 | 2.28% |
| 2025-12-04 | 28.30 | 28.55 | 28.12 | 28.38 | +0.32% | 4.56 | 0.85% |
| 2025-12-03 | 28.95 | 29.08 | 28.11 | 28.29 | -2.38% | 7.40 | 1.37% |
| 2025-12-02 | 29.42 | 29.42 | 28.90 | 28.98 | -1.56% | 6.15 | 1.12% |
| 2025-12-01 | 29.19 | 29.45 | 29.00 | 29.44 | +0.41% | 5.82 | 1.05% |
| 2025-11-28 | 29.15 | 29.38 | 28.98 | 29.32 | +0.27% | 5.06 | 0.91% |
| 2025-11-27 | 29.48 | 29.74 | 29.18 | 29.24 | -1.25% | 6.81 | 1.22% |
| 2025-11-26 | 29.40 | 30.14 | 29.36 | 29.61 | -0.30% | 8.08 | 1.43% |
| 2025-11-25 | 29.60 | 30.32 | 29.45 | 29.70 | +0.68% | 11.42 | 2.01% |
| 2025-11-24 | 28.53 | 29.54 | 28.39 | 29.50 | +4.06% | 10.73 | 1.95% |
| 2025-11-21 | 28.60 | 28.98 | 28.15 | 28.35 | -2.17% | 8.36 | 1.55% |
| 2025-11-20 | 29.86 | 29.88 | 28.88 | 28.98 | -1.80% | 7.04 | 1.27% |