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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.50 | 12.50 | 12.08 | 12.18 | -2.72% | 0.79 | 1.61% |
| 2026-04-20 | 12.40 | 12.55 | 12.27 | 12.52 | +1.05% | 0.61 | 1.21% |
| 2026-04-17 | 12.37 | 12.43 | 12.13 | 12.39 | +0.24% | 0.58 | 1.16% |
| 2026-04-16 | 12.21 | 12.38 | 12.12 | 12.36 | +1.39% | 0.47 | 0.95% |
| 2026-04-15 | 12.50 | 12.55 | 12.10 | 12.19 | -1.61% | 0.50 | 1.00% |
| 2026-04-14 | 12.36 | 12.52 | 12.28 | 12.39 | +0.57% | 0.44 | 0.88% |
| 2026-04-13 | 12.30 | 12.40 | 12.27 | 12.32 | -0.56% | 0.35 | 0.70% |
| 2026-04-10 | 12.50 | 12.58 | 12.38 | 12.39 | +0.90% | 0.43 | 0.84% |
| 2026-04-09 | 12.53 | 12.55 | 12.23 | 12.28 | -2.31% | 0.45 | 0.90% |
| 2026-04-08 | 12.27 | 12.59 | 12.26 | 12.57 | +4.14% | 0.59 | 1.17% |
| 2026-04-07 | 11.89 | 12.10 | 11.89 | 12.07 | +0.58% | 0.31 | 0.63% |
| 2026-04-03 | 12.20 | 12.33 | 11.96 | 12.00 | -1.07% | 0.42 | 0.86% |
| 2026-04-02 | 12.51 | 12.52 | 12.05 | 12.13 | -2.73% | 0.49 | 1.00% |
| 2026-04-01 | 12.40 | 12.48 | 12.27 | 12.47 | +2.05% | 0.40 | 0.79% |
| 2026-03-31 | 12.32 | 12.55 | 12.22 | 12.22 | -1.21% | 0.52 | 1.03% |
| 2026-03-30 | 12.01 | 12.51 | 12.01 | 12.37 | +0.41% | 0.51 | 1.03% |
| 2026-03-27 | 11.97 | 12.34 | 11.95 | 12.32 | +1.82% | 0.48 | 0.98% |
| 2026-03-26 | 12.29 | 12.38 | 12.00 | 12.10 | -1.94% | 0.48 | 0.98% |
| 2026-03-25 | 12.29 | 12.42 | 12.21 | 12.34 | +1.15% | 0.58 | 1.16% |
| 2026-03-24 | 12.25 | 12.30 | 11.86 | 12.20 | +1.92% | 0.69 | 1.42% |