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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.62 | 12.70 | 11.86 | 11.97 | -6.48% | 1.01 | 2.04% |
| 2026-03-20 | 13.24 | 13.32 | 12.78 | 12.80 | -2.96% | 0.69 | 1.32% |
| 2026-03-19 | 13.70 | 13.70 | 13.11 | 13.19 | -4.97% | 1.00 | 1.86% |
| 2026-03-18 | 13.38 | 13.98 | 13.38 | 13.88 | +3.66% | 0.96 | 1.74% |
| 2026-03-17 | 13.81 | 13.86 | 13.39 | 13.39 | -2.48% | 0.70 | 1.26% |
| 2026-03-16 | 13.71 | 13.83 | 13.57 | 13.73 | -0.51% | 0.58 | 1.04% |
| 2026-03-13 | 13.71 | 14.13 | 13.70 | 13.80 | -0.50% | 0.74 | 1.32% |
| 2026-03-12 | 14.16 | 14.16 | 13.68 | 13.87 | -2.05% | 1.03 | 1.83% |
| 2026-03-11 | 14.30 | 14.48 | 14.13 | 14.16 | -1.19% | 0.90 | 1.56% |
| 2026-03-10 | 14.24 | 14.50 | 14.19 | 14.33 | +0.70% | 0.91 | 1.58% |
| 2026-03-09 | 14.00 | 14.32 | 13.74 | 14.23 | +0.71% | 1.15 | 2.04% |
| 2026-03-06 | 13.92 | 14.41 | 13.89 | 14.13 | +0.50% | 0.90 | 1.56% |
| 2026-03-05 | 13.74 | 14.24 | 13.74 | 14.06 | +4.07% | 1.28 | 2.26% |
| 2026-03-04 | 13.36 | 13.76 | 13.26 | 13.51 | +0.22% | 0.93 | 1.69% |
| 2026-03-03 | 14.68 | 14.73 | 13.45 | 13.48 | -8.24% | 1.88 | 3.34% |
| 2026-03-02 | 14.82 | 15.13 | 14.57 | 14.69 | -2.59% | 1.35 | 2.26% |
| 2026-02-27 | 15.20 | 15.20 | 15.01 | 15.08 | -0.72% | 0.96 | 1.57% |
| 2026-02-26 | 15.16 | 15.34 | 15.09 | 15.19 | +0.46% | 0.99 | 1.62% |
| 2026-02-25 | 15.25 | 15.27 | 15.05 | 15.12 | +0.60% | 1.11 | 1.81% |
| 2026-02-24 | 14.90 | 15.19 | 14.89 | 15.03 | +1.21% | 1.00 | 1.65% |