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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.90 | 30.28 | 29.40 | 29.51 | -0.97% | 9.29 | 1.65% |
| 2025-11-18 | 28.95 | 30.05 | 28.83 | 29.80 | +2.83% | 14.69 | 2.61% |
| 2025-11-17 | 28.79 | 29.19 | 28.71 | 28.98 | +0.42% | 5.00 | 0.91% |
| 2025-11-14 | 29.23 | 29.37 | 28.86 | 28.86 | -2.33% | 6.06 | 1.10% |
| 2025-11-13 | 29.09 | 29.57 | 28.96 | 29.55 | +2.07% | 7.06 | 1.27% |
| 2025-11-12 | 29.10 | 29.11 | 28.80 | 28.95 | -0.62% | 5.66 | 1.03% |
| 2025-11-11 | 29.81 | 29.85 | 29.07 | 29.13 | -2.28% | 8.73 | 1.57% |
| 2025-11-10 | 29.62 | 29.84 | 29.48 | 29.81 | +0.64% | 6.53 | 1.16% |
| 2025-11-07 | 29.83 | 29.94 | 29.61 | 29.62 | -1.53% | 6.17 | 1.10% |
| 2025-11-06 | 29.80 | 30.27 | 29.80 | 30.08 | +0.87% | 6.92 | 1.22% |
| 2025-11-05 | 29.97 | 30.19 | 29.36 | 29.82 | -1.45% | 11.84 | 2.10% |
| 2025-11-04 | 31.08 | 31.20 | 30.09 | 30.26 | -3.14% | 12.91 | 2.24% |
| 2025-11-03 | 31.48 | 31.60 | 30.68 | 31.24 | -0.70% | 10.10 | 1.72% |
| 2025-10-31 | 31.20 | 31.88 | 31.06 | 31.46 | -1.60% | 12.16 | 2.04% |
| 2025-10-30 | 32.50 | 32.55 | 31.93 | 31.97 | -1.81% | 10.38 | 1.70% |
| 2025-10-29 | 32.18 | 32.65 | 32.00 | 32.56 | +0.74% | 9.87 | 1.61% |
| 2025-10-28 | 32.51 | 32.81 | 32.24 | 32.32 | -0.55% | 9.38 | 1.53% |
| 2025-10-27 | 32.50 | 32.75 | 32.23 | 32.50 | +0.81% | 9.60 | 1.56% |
| 2025-10-24 | 32.20 | 32.35 | 31.88 | 32.24 | +0.88% | 8.39 | 1.38% |
| 2025-10-23 | 31.56 | 32.00 | 31.17 | 31.96 | +1.27% | 6.86 | 1.15% |