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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.58 | 13.44 | 12.50 | 13.30 | +5.70% | 5.27 | 9.92% |
| 2025-05-23 | 12.45 | 13.04 | 12.43 | 12.58 | +0.48% | 3.11 | 5.98% |
| 2025-05-22 | 12.73 | 12.86 | 12.49 | 12.52 | -2.18% | 1.83 | 3.56% |
| 2025-05-21 | 12.93 | 13.01 | 12.52 | 12.80 | -2.28% | 2.93 | 5.66% |
| 2025-05-20 | 13.23 | 13.40 | 13.05 | 13.10 | -0.90% | 3.11 | 5.81% |
| 2025-05-19 | 13.04 | 13.27 | 12.51 | 13.22 | +0.91% | 4.98 | 9.44% |
| 2025-05-16 | 12.64 | 13.69 | 12.45 | 13.10 | +5.28% | 7.46 | 13.72% |
| 2025-05-15 | 12.85 | 12.85 | 12.21 | 12.44 | -2.80% | 2.26 | 4.46% |
| 2025-05-14 | 12.80 | 13.33 | 12.73 | 12.80 | +0.08% | 2.50 | 4.76% |
| 2025-05-13 | 13.13 | 13.13 | 12.72 | 12.79 | -0.85% | 1.51 | 2.89% |
| 2025-05-12 | 12.88 | 13.26 | 12.82 | 12.90 | +1.01% | 2.03 | 3.85% |
| 2025-05-09 | 13.10 | 13.10 | 12.59 | 12.77 | -3.17% | 1.90 | 3.66% |
| 2025-05-08 | 12.65 | 13.27 | 12.65 | 13.19 | +3.52% | 3.14 | 5.92% |
| 2025-05-07 | 12.95 | 13.03 | 12.59 | 12.74 | -1.24% | 3.13 | 6.02% |
| 2025-05-06 | 12.25 | 13.06 | 12.15 | 12.90 | +7.29% | 3.48 | 6.77% |