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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.75 | 12.28 | 11.75 | 11.98 | -1.40% | 0.80 | 1.65% |
| 2025-12-17 | 12.29 | 12.48 | 11.72 | 12.15 | -1.70% | 1.44 | 2.97% |
| 2025-12-16 | 12.26 | 12.53 | 12.10 | 12.36 | -0.64% | 1.24 | 2.48% |
| 2025-12-15 | 12.62 | 12.70 | 12.30 | 12.44 | -2.12% | 1.44 | 2.85% |
| 2025-12-12 | 12.27 | 12.90 | 12.20 | 12.71 | +2.75% | 2.55 | 5.02% |
| 2025-12-11 | 12.15 | 12.59 | 12.07 | 12.37 | +2.49% | 2.12 | 4.24% |
| 2025-12-10 | 12.23 | 12.31 | 11.99 | 12.07 | -1.87% | 1.23 | 2.52% |
| 2025-12-09 | 12.58 | 12.68 | 12.20 | 12.30 | -3.00% | 2.02 | 4.02% |
| 2025-12-08 | 12.27 | 12.78 | 12.11 | 12.68 | +4.11% | 3.48 | 6.90% |
| 2025-12-05 | 11.09 | 12.18 | 11.03 | 12.18 | +10.03% | 2.34 | 4.89% |
| 2025-12-04 | 11.09 | 11.25 | 11.01 | 11.07 | +0.09% | 0.46 | 1.03% |
| 2025-12-03 | 11.16 | 11.24 | 11.02 | 11.06 | -0.98% | 0.33 | 0.73% |
| 2025-12-02 | 11.27 | 11.27 | 11.11 | 11.17 | -0.89% | 0.37 | 0.81% |
| 2025-12-01 | 11.20 | 11.36 | 11.18 | 11.27 | +0.27% | 0.43 | 0.95% |
| 2025-11-28 | 11.12 | 11.25 | 11.03 | 11.24 | +1.17% | 0.40 | 0.88% |
| 2025-11-27 | 11.08 | 11.25 | 11.04 | 11.11 | +0.45% | 0.43 | 0.96% |
| 2025-11-26 | 11.25 | 11.38 | 11.05 | 11.06 | -1.51% | 0.54 | 1.19% |
| 2025-11-25 | 11.15 | 11.39 | 11.10 | 11.23 | +1.26% | 0.56 | 1.23% |
| 2025-11-24 | 11.06 | 11.18 | 10.85 | 11.09 | +1.74% | 0.68 | 1.54% |
| 2025-11-21 | 11.55 | 11.73 | 10.80 | 10.90 | -7.23% | 1.66 | 3.71% |