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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.92 | 12.08 | 11.80 | 12.07 | +0.33% | 0.72 | 1.49% |
| 2025-10-22 | 11.88 | 12.20 | 11.80 | 12.03 | +1.35% | 0.92 | 1.90% |
| 2025-10-21 | 11.87 | 11.90 | 11.78 | 11.87 | +0.17% | 0.57 | 1.20% |
| 2025-10-20 | 11.85 | 11.95 | 11.74 | 11.85 | +1.20% | 0.60 | 1.26% |
| 2025-10-17 | 12.19 | 12.27 | 11.70 | 11.71 | -4.02% | 1.11 | 2.30% |
| 2025-10-16 | 12.54 | 12.54 | 12.14 | 12.20 | -2.56% | 1.06 | 2.13% |
| 2025-10-15 | 12.50 | 12.66 | 12.30 | 12.52 | -0.87% | 1.55 | 3.08% |
| 2025-10-14 | 13.13 | 13.28 | 12.53 | 12.63 | -1.33% | 3.29 | 6.31% |
| 2025-10-13 | 12.02 | 12.80 | 12.02 | 12.80 | +2.40% | 2.26 | 4.47% |
| 2025-10-10 | 12.35 | 12.80 | 12.16 | 12.50 | +1.46% | 2.06 | 4.09% |
| 2025-10-09 | 12.20 | 12.53 | 12.18 | 12.32 | +3.88% | 2.02 | 4.05% |
| 2025-09-30 | 11.99 | 11.99 | 11.86 | 11.86 | -0.92% | 0.52 | 1.09% |
| 2025-09-29 | 11.91 | 11.98 | 11.69 | 11.97 | +0.67% | 0.62 | 1.29% |
| 2025-09-26 | 11.92 | 12.09 | 11.85 | 11.89 | -1.25% | 0.63 | 1.30% |
| 2025-09-25 | 12.06 | 12.22 | 11.99 | 12.04 | 0.00% | 0.98 | 2.00% |
| 2025-09-24 | 11.81 | 12.07 | 11.69 | 12.04 | +2.12% | 0.81 | 1.67% |
| 2025-09-23 | 11.80 | 11.86 | 11.52 | 11.79 | -0.25% | 0.66 | 1.40% |
| 2025-09-22 | 11.73 | 11.85 | 11.65 | 11.82 | +0.77% | 0.48 | 1.02% |
| 2025-09-19 | 11.86 | 11.95 | 11.61 | 11.73 | -1.26% | 0.77 | 1.63% |
| 2025-09-18 | 12.13 | 12.20 | 11.75 | 11.88 | -2.14% | 1.20 | 2.47% |