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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.29 | 12.89 | 12.20 | 12.56 | +3.37% | 2.09 | 4.15% |
| 2025-06-23 | 11.95 | 12.15 | 11.80 | 12.15 | +1.25% | 1.17 | 2.40% |
| 2025-06-20 | 12.21 | 12.37 | 11.97 | 12.00 | -2.76% | 1.65 | 3.37% |
| 2025-06-19 | 13.01 | 13.10 | 12.33 | 12.34 | -5.95% | 3.22 | 6.31% |
| 2025-06-18 | 13.10 | 13.40 | 12.97 | 13.12 | -0.15% | 3.57 | 6.70% |
| 2025-06-17 | 13.20 | 13.22 | 12.93 | 13.14 | +0.46% | 2.95 | 5.58% |
| 2025-06-16 | 13.00 | 13.28 | 12.92 | 13.08 | 0.00% | 3.65 | 6.89% |
| 2025-06-13 | 13.32 | 13.59 | 12.92 | 13.08 | -1.80% | 7.28 | 13.60% |
| 2025-06-12 | 12.12 | 13.32 | 12.06 | 13.32 | +9.99% | 5.97 | 11.27% |
| 2025-06-11 | 12.15 | 12.28 | 12.08 | 12.11 | -0.98% | 1.37 | 2.80% |
| 2025-06-10 | 12.37 | 12.65 | 12.10 | 12.23 | -0.57% | 1.87 | 3.75% |
| 2025-06-09 | 12.13 | 12.40 | 12.13 | 12.30 | +1.99% | 1.69 | 3.40% |
| 2025-06-06 | 12.25 | 12.25 | 12.03 | 12.06 | -1.15% | 1.25 | 2.55% |
| 2025-06-05 | 12.10 | 12.24 | 11.94 | 12.20 | +0.33% | 1.73 | 3.53% |
| 2025-06-04 | 12.60 | 12.65 | 12.01 | 12.16 | -5.37% | 3.33 | 6.73% |
| 2025-06-03 | 12.65 | 13.01 | 12.60 | 12.85 | -0.39% | 1.75 | 3.37% |
| 2025-05-30 | 13.47 | 13.47 | 12.64 | 12.90 | -5.47% | 3.90 | 7.46% |
| 2025-05-29 | 13.37 | 13.88 | 13.36 | 13.65 | +0.51% | 5.65 | 10.22% |
| 2025-05-28 | 13.23 | 13.91 | 13.08 | 13.58 | +2.64% | 6.12 | 11.12% |
| 2025-05-27 | 13.26 | 13.34 | 12.97 | 13.23 | -0.52% | 3.84 | 7.20% |