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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.60 | 31.79 | 31.42 | 31.56 | -0.85% | 4.81 | 0.80% |
| 2025-10-21 | 31.39 | 32.08 | 31.35 | 31.83 | +1.79% | 8.85 | 1.47% |
| 2025-10-20 | 31.50 | 31.79 | 31.11 | 31.27 | +0.42% | 7.93 | 1.33% |
| 2025-10-17 | 32.18 | 32.37 | 31.02 | 31.14 | -3.17% | 11.22 | 1.87% |
| 2025-10-16 | 33.00 | 33.00 | 32.04 | 32.16 | -2.75% | 12.20 | 1.99% |
| 2025-10-15 | 32.80 | 33.15 | 32.53 | 33.07 | +0.82% | 7.89 | 1.27% |
| 2025-10-14 | 33.84 | 34.35 | 32.65 | 32.80 | -2.00% | 13.70 | 2.16% |
| 2025-10-13 | 32.36 | 33.73 | 32.28 | 33.47 | -1.62% | 13.11 | 2.08% |
| 2025-10-10 | 35.01 | 35.04 | 33.91 | 34.02 | -3.71% | 17.41 | 2.67% |
| 2025-10-09 | 34.52 | 35.52 | 34.16 | 35.33 | +2.35% | 23.38 | 3.53% |
| 2025-09-30 | 34.25 | 34.66 | 34.16 | 34.52 | +0.85% | 14.56 | 2.23% |
| 2025-09-29 | 33.28 | 34.78 | 32.81 | 34.23 | +2.27% | 20.42 | 3.19% |
| 2025-09-26 | 34.50 | 34.75 | 33.47 | 33.47 | -3.21% | 14.47 | 2.25% |
| 2025-09-25 | 33.80 | 34.98 | 33.62 | 34.58 | +3.47% | 22.61 | 3.46% |
| 2025-09-24 | 32.54 | 33.48 | 32.43 | 33.42 | +2.11% | 14.03 | 2.25% |
| 2025-09-23 | 33.90 | 33.90 | 32.09 | 32.73 | -3.85% | 20.15 | 3.25% |
| 2025-09-22 | 33.60 | 34.08 | 33.34 | 34.04 | +1.61% | 11.02 | 1.72% |
| 2025-09-19 | 34.01 | 34.39 | 33.48 | 33.50 | -1.93% | 12.80 | 1.99% |
| 2025-09-18 | 34.80 | 35.47 | 33.75 | 34.16 | -2.51% | 22.48 | 3.43% |
| 2025-09-17 | 34.62 | 35.30 | 34.35 | 35.04 | +1.39% | 15.64 | 2.37% |