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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.49 | 34.72 | 34.03 | 34.56 | +0.23% | 12.24 | 1.88% |
| 2025-09-15 | 34.88 | 34.99 | 34.44 | 34.48 | -1.49% | 12.93 | 1.97% |
| 2025-09-12 | 35.79 | 36.07 | 34.93 | 35.00 | -0.91% | 19.11 | 2.85% |
| 2025-09-11 | 34.46 | 35.32 | 34.00 | 35.32 | +2.50% | 19.62 | 2.98% |
| 2025-09-10 | 34.60 | 35.28 | 34.43 | 34.46 | +0.09% | 10.80 | 1.64% |
| 2025-09-09 | 35.22 | 35.25 | 34.34 | 34.43 | -2.19% | 10.80 | 1.64% |
| 2025-09-08 | 34.60 | 35.34 | 34.20 | 35.20 | +1.91% | 14.23 | 2.15% |
| 2025-09-05 | 34.10 | 34.67 | 33.52 | 34.54 | +1.65% | 15.54 | 2.41% |
| 2025-09-04 | 34.88 | 35.28 | 33.34 | 33.98 | -2.44% | 19.75 | 3.03% |
| 2025-09-03 | 35.88 | 36.23 | 34.60 | 34.83 | -2.98% | 21.49 | 3.21% |
| 2025-09-02 | 38.23 | 38.27 | 35.65 | 35.90 | -7.14% | 41.74 | 6.01% |
| 2025-09-01 | 38.21 | 39.33 | 37.50 | 38.66 | +3.12% | 42.51 | 5.84% |
| 2025-08-29 | 38.00 | 38.19 | 37.20 | 37.49 | -0.45% | 23.54 | 3.31% |
| 2025-08-28 | 36.99 | 37.68 | 36.21 | 37.66 | +1.37% | 30.40 | 4.35% |
| 2025-08-27 | 38.18 | 38.91 | 37.12 | 37.15 | -2.62% | 35.49 | 4.91% |
| 2025-08-26 | 38.29 | 38.59 | 37.51 | 38.15 | -2.28% | 33.97 | 4.70% |
| 2025-08-25 | 39.30 | 40.22 | 38.46 | 39.04 | +1.51% | 49.07 | 6.64% |
| 2025-08-22 | 36.98 | 38.46 | 36.88 | 38.46 | +2.70% | 40.00 | 5.57% |
| 2025-08-21 | 38.10 | 39.40 | 37.14 | 37.45 | +1.11% | 55.62 | 7.67% |
| 2025-08-20 | 36.48 | 37.09 | 35.73 | 37.04 | +1.26% | 27.87 | 4.05% |