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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.69 | 15.07 | 14.63 | 14.85 | +0.20% | 0.90 | 1.49% |
| 2026-02-12 | 14.78 | 15.13 | 14.60 | 14.82 | +0.34% | 1.04 | 1.73% |
| 2026-02-11 | 14.94 | 14.97 | 14.75 | 14.77 | -1.14% | 0.81 | 1.35% |
| 2026-02-10 | 15.18 | 15.18 | 14.76 | 14.94 | -1.58% | 1.02 | 1.68% |
| 2026-02-09 | 14.98 | 15.25 | 14.75 | 15.18 | +3.12% | 1.45 | 2.38% |
| 2026-02-06 | 14.57 | 14.94 | 14.50 | 14.72 | +0.75% | 1.16 | 1.95% |
| 2026-02-05 | 14.77 | 14.79 | 14.49 | 14.61 | -1.95% | 1.14 | 1.93% |
| 2026-02-04 | 15.07 | 15.24 | 14.80 | 14.90 | -1.91% | 1.33 | 2.19% |
| 2026-02-03 | 14.72 | 15.23 | 14.65 | 15.19 | +4.40% | 1.78 | 2.93% |
| 2026-02-02 | 14.79 | 15.10 | 14.53 | 14.55 | -1.82% | 1.21 | 2.03% |
| 2026-01-30 | 14.61 | 14.96 | 14.45 | 14.82 | +0.20% | 1.53 | 2.58% |
| 2026-01-29 | 15.44 | 15.52 | 14.77 | 14.79 | -5.13% | 2.48 | 4.07% |
| 2026-01-28 | 15.50 | 15.68 | 14.84 | 15.59 | -0.06% | 3.11 | 5.05% |
| 2026-01-27 | 15.38 | 15.73 | 15.11 | 15.60 | +0.78% | 2.59 | 4.14% |
| 2026-01-26 | 15.75 | 15.80 | 15.28 | 15.48 | -2.09% | 3.35 | 5.35% |
| 2026-01-23 | 14.93 | 16.05 | 14.93 | 15.81 | +5.19% | 4.93 | 7.85% |
| 2026-01-22 | 14.98 | 15.22 | 14.81 | 15.03 | +1.14% | 2.79 | 4.59% |
| 2026-01-21 | 14.71 | 14.89 | 14.45 | 14.86 | +1.02% | 2.87 | 4.83% |
| 2026-01-20 | 16.20 | 16.20 | 14.60 | 14.71 | -9.20% | 5.73 | 9.40% |
| 2026-01-19 | 15.60 | 16.27 | 15.48 | 16.20 | +2.73% | 5.19 | 7.99% |