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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.88 | 12.90 | 12.64 | 12.68 | -1.78% | 1.33 | 2.59% |
| 2025-07-21 | 12.68 | 12.94 | 12.66 | 12.91 | +1.81% | 1.71 | 3.31% |
| 2025-07-18 | 12.81 | 12.84 | 12.61 | 12.68 | -0.70% | 1.06 | 2.06% |
| 2025-07-17 | 12.68 | 12.78 | 12.52 | 12.77 | +1.11% | 1.54 | 3.00% |
| 2025-07-16 | 12.56 | 12.69 | 12.51 | 12.63 | +0.32% | 1.18 | 2.32% |
| 2025-07-15 | 12.54 | 12.64 | 12.34 | 12.59 | +0.24% | 1.15 | 2.27% |
| 2025-07-14 | 12.58 | 12.72 | 12.54 | 12.56 | +0.24% | 1.16 | 2.28% |
| 2025-07-11 | 12.44 | 12.58 | 12.36 | 12.53 | +0.72% | 1.05 | 2.09% |
| 2025-07-10 | 12.40 | 12.48 | 12.32 | 12.44 | -0.32% | 0.94 | 1.87% |
| 2025-07-09 | 12.50 | 12.79 | 12.44 | 12.48 | -0.08% | 1.51 | 2.97% |
| 2025-07-08 | 12.40 | 12.55 | 12.38 | 12.49 | 0.00% | 1.16 | 2.30% |
| 2025-07-07 | 12.41 | 12.49 | 12.28 | 12.49 | +0.81% | 0.87 | 1.73% |
| 2025-07-04 | 12.61 | 12.64 | 12.38 | 12.39 | -2.13% | 1.37 | 2.72% |
| 2025-07-03 | 12.70 | 12.78 | 12.55 | 12.66 | -0.94% | 1.52 | 2.98% |
| 2025-07-02 | 12.72 | 13.02 | 12.63 | 12.78 | -1.01% | 2.03 | 3.92% |
| 2025-07-01 | 12.76 | 13.16 | 12.76 | 12.91 | +1.57% | 2.94 | 5.61% |
| 2025-06-30 | 12.52 | 12.71 | 12.47 | 12.71 | +1.92% | 1.40 | 2.74% |
| 2025-06-27 | 12.45 | 12.54 | 12.41 | 12.47 | +0.08% | 1.09 | 2.16% |
| 2025-06-26 | 12.57 | 12.68 | 12.42 | 12.46 | -0.80% | 1.47 | 2.89% |
| 2025-06-25 | 12.53 | 12.65 | 12.40 | 12.56 | 0.00% | 1.69 | 3.33% |