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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.32 | 12.52 | 11.66 | 11.75 | -4.86% | 1.55 | 3.22% |
| 2025-11-19 | 12.58 | 12.64 | 12.23 | 12.35 | -2.06% | 0.85 | 1.70% |
| 2025-11-18 | 12.82 | 12.82 | 12.57 | 12.61 | -1.56% | 0.79 | 1.55% |
| 2025-11-17 | 12.82 | 12.87 | 12.67 | 12.81 | +0.31% | 0.90 | 1.75% |
| 2025-11-14 | 12.48 | 13.08 | 12.46 | 12.77 | +1.59% | 1.80 | 3.46% |
| 2025-11-13 | 12.41 | 12.70 | 12.35 | 12.57 | +0.96% | 0.76 | 1.50% |
| 2025-11-12 | 12.85 | 12.85 | 12.30 | 12.45 | -3.04% | 1.18 | 2.34% |
| 2025-11-11 | 12.58 | 13.09 | 12.55 | 12.84 | +1.99% | 1.72 | 3.31% |
| 2025-11-10 | 12.77 | 12.79 | 12.47 | 12.59 | -0.94% | 0.82 | 1.60% |
| 2025-11-07 | 12.65 | 12.93 | 12.65 | 12.71 | -0.08% | 1.00 | 1.93% |
| 2025-11-06 | 12.90 | 12.96 | 12.68 | 12.72 | -0.78% | 1.20 | 2.32% |
| 2025-11-05 | 12.51 | 12.89 | 12.48 | 12.82 | +1.83% | 1.65 | 3.19% |
| 2025-11-04 | 12.60 | 12.64 | 12.50 | 12.59 | -0.08% | 0.93 | 1.82% |
| 2025-11-03 | 12.30 | 12.62 | 12.28 | 12.60 | +2.94% | 1.12 | 2.22% |
| 2025-10-31 | 12.30 | 12.35 | 12.18 | 12.24 | -0.65% | 0.75 | 1.52% |
| 2025-10-30 | 12.54 | 12.54 | 12.32 | 12.32 | -1.60% | 0.79 | 1.57% |
| 2025-10-29 | 12.67 | 12.74 | 12.49 | 12.52 | -1.18% | 1.03 | 2.03% |
| 2025-10-28 | 12.33 | 12.78 | 12.25 | 12.67 | +2.26% | 2.01 | 3.93% |
| 2025-10-27 | 12.20 | 12.47 | 12.07 | 12.39 | +2.65% | 1.31 | 2.64% |
| 2025-10-24 | 12.13 | 12.15 | 11.96 | 12.07 | 0.00% | 0.59 | 1.20% |