弘讯科技 sh.603015
12.74
+0.39%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.60 | 16.27 | 15.48 | 16.20 | +2.73% | 5.19 | 7.99% |
| 2026-01-16 | 15.54 | 16.00 | 15.26 | 15.77 | +1.48% | 5.65 | 8.88% |
| 2026-01-15 | 15.28 | 15.76 | 14.95 | 15.54 | -1.58% | 5.04 | 8.15% |
| 2026-01-14 | 15.60 | 16.58 | 15.25 | 15.79 | -6.79% | 9.99 | 15.56% |
| 2026-01-13 | 18.34 | 18.50 | 16.94 | 16.94 | -9.99% | 4.90 | 7.01% |
| 2026-01-12 | 17.11 | 18.82 | 16.73 | 18.82 | +9.99% | 14.48 | 20.27% |
| 2026-01-09 | 17.11 | 17.11 | 16.23 | 17.11 | +10.03% | 9.53 | 13.88% |
| 2026-01-08 | 15.55 | 15.55 | 15.55 | 15.55 | +9.97% | 0.78 | 1.24% |
| 2026-01-07 | 12.85 | 14.14 | 12.80 | 14.14 | +10.04% | 2.86 | 5.11% |
| 2026-01-06 | 12.71 | 12.94 | 12.49 | 12.85 | +1.02% | 1.44 | 2.79% |
| 2026-01-05 | 12.59 | 12.93 | 12.49 | 12.72 | +1.35% | 1.50 | 2.91% |
| 2025-12-31 | 12.31 | 12.64 | 12.23 | 12.55 | -2.79% | 1.92 | 3.83% |
| 2025-12-30 | 12.71 | 13.05 | 12.65 | 12.91 | +0.31% | 1.34 | 2.58% |
| 2025-12-29 | 12.68 | 12.99 | 12.59 | 12.87 | +1.42% | 1.48 | 2.86% |
| 2025-12-26 | 12.84 | 12.84 | 12.57 | 12.69 | -1.55% | 1.26 | 2.45% |
| 2025-12-25 | 12.78 | 12.92 | 12.68 | 12.89 | +1.34% | 1.44 | 2.77% |
| 2025-12-24 | 12.31 | 12.95 | 12.20 | 12.72 | +3.33% | 1.84 | 3.59% |
| 2025-12-23 | 12.50 | 12.58 | 12.24 | 12.31 | -0.73% | 0.82 | 1.65% |
| 2025-12-22 | 12.72 | 12.76 | 12.35 | 12.40 | -0.64% | 0.98 | 1.94% |
| 2025-12-19 | 12.07 | 12.98 | 12.07 | 12.48 | +4.17% | 1.61 | 3.19% |