弘讯科技 sh.603015
12.69
-0.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.86 | 12.90 | 12.51 | 12.69 | -0.39% | 1.22 | 2.38% |
| 2026-05-21 | 13.49 | 13.50 | 12.71 | 12.74 | -5.49% | 2.34 | 4.41% |
| 2026-05-20 | 13.11 | 13.48 | 12.71 | 13.48 | +2.98% | 2.73 | 5.14% |
| 2026-05-19 | 12.64 | 13.16 | 12.59 | 13.09 | +3.81% | 1.92 | 3.69% |
| 2026-05-18 | 12.68 | 12.76 | 12.29 | 12.61 | -0.55% | 1.52 | 3.01% |
| 2026-05-15 | 12.31 | 12.79 | 12.21 | 12.68 | +3.26% | 1.62 | 3.19% |
| 2026-05-14 | 12.48 | 12.58 | 12.28 | 12.28 | -1.60% | 0.83 | 1.65% |
| 2026-05-13 | 12.60 | 12.60 | 12.35 | 12.48 | +0.32% | 0.79 | 1.56% |
| 2026-05-12 | 12.59 | 12.66 | 12.37 | 12.44 | -1.11% | 0.80 | 1.58% |
| 2026-05-11 | 12.60 | 12.74 | 12.48 | 12.58 | -0.32% | 1.33 | 2.62% |
| 2026-05-08 | 12.10 | 13.02 | 11.98 | 12.62 | +4.30% | 1.97 | 3.88% |
| 2026-05-07 | 12.00 | 12.19 | 11.89 | 12.10 | +1.17% | 0.66 | 1.35% |
| 2026-05-06 | 11.88 | 12.08 | 11.84 | 11.96 | +1.44% | 0.70 | 1.44% |
| 2026-04-30 | 11.68 | 11.86 | 11.61 | 11.79 | +0.94% | 0.50 | 1.04% |
| 2026-04-29 | 11.70 | 11.80 | 11.55 | 11.68 | -0.51% | 0.64 | 1.36% |
| 2026-04-28 | 12.15 | 12.15 | 11.65 | 11.74 | -3.37% | 0.72 | 1.51% |
| 2026-04-27 | 11.69 | 12.18 | 11.53 | 12.15 | +4.02% | 1.03 | 2.12% |
| 2026-04-24 | 11.95 | 12.00 | 11.47 | 11.68 | -2.50% | 0.95 | 2.01% |
| 2026-04-23 | 12.32 | 12.35 | 11.92 | 11.98 | -2.68% | 0.71 | 1.46% |
| 2026-04-22 | 12.16 | 12.33 | 12.11 | 12.31 | +1.07% | 0.58 | 1.17% |