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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.99 | 13.05 | 12.72 | 12.97 | +1.01% | 1.97 | 3.78% |
| 2025-08-18 | 12.64 | 12.94 | 12.61 | 12.84 | +1.99% | 2.23 | 4.31% |
| 2025-08-15 | 12.42 | 12.61 | 12.42 | 12.59 | +0.88% | 0.88 | 1.74% |
| 2025-08-14 | 12.68 | 12.73 | 12.45 | 12.48 | -1.65% | 1.25 | 2.47% |
| 2025-08-13 | 12.75 | 12.76 | 12.62 | 12.69 | -0.16% | 1.10 | 2.15% |
| 2025-08-12 | 12.78 | 12.78 | 12.58 | 12.71 | -0.39% | 1.00 | 1.96% |
| 2025-08-11 | 12.59 | 12.78 | 12.57 | 12.76 | +1.67% | 1.14 | 2.22% |
| 2025-08-08 | 12.73 | 12.73 | 12.53 | 12.55 | -1.18% | 0.88 | 1.73% |
| 2025-08-07 | 12.90 | 12.90 | 12.65 | 12.70 | -0.94% | 1.36 | 2.64% |
| 2025-08-06 | 12.48 | 12.84 | 12.42 | 12.82 | +2.81% | 2.20 | 4.30% |
| 2025-08-05 | 12.41 | 12.49 | 12.37 | 12.47 | +0.48% | 0.70 | 1.38% |
| 2025-08-04 | 12.16 | 12.41 | 12.11 | 12.41 | +1.14% | 0.66 | 1.32% |
| 2025-08-01 | 12.22 | 12.28 | 12.16 | 12.27 | +0.49% | 0.59 | 1.20% |
| 2025-07-31 | 12.28 | 12.38 | 12.14 | 12.21 | -0.65% | 0.78 | 1.58% |
| 2025-07-30 | 12.47 | 12.47 | 12.17 | 12.29 | -1.44% | 1.17 | 2.35% |
| 2025-07-29 | 12.68 | 12.72 | 12.35 | 12.47 | -2.04% | 1.62 | 3.22% |
| 2025-07-28 | 12.68 | 12.78 | 12.67 | 12.73 | +0.24% | 0.87 | 1.70% |
| 2025-07-25 | 12.67 | 12.71 | 12.53 | 12.70 | +0.24% | 1.19 | 2.34% |
| 2025-07-24 | 12.54 | 12.70 | 12.50 | 12.67 | +0.96% | 1.32 | 2.58% |
| 2025-07-23 | 12.80 | 12.97 | 12.54 | 12.55 | -1.03% | 1.98 | 3.83% |