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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.10 | 12.25 | 12.05 | 12.14 | +0.25% | 0.84 | 1.70% |
| 2025-09-16 | 11.91 | 12.15 | 11.85 | 12.11 | +1.85% | 0.99 | 2.04% |
| 2025-09-15 | 11.90 | 11.96 | 11.81 | 11.89 | -0.17% | 0.55 | 1.15% |
| 2025-09-12 | 12.06 | 12.12 | 11.89 | 11.91 | -1.41% | 0.78 | 1.62% |
| 2025-09-11 | 11.94 | 12.09 | 11.75 | 12.08 | +1.17% | 0.78 | 1.62% |
| 2025-09-10 | 11.98 | 12.03 | 11.86 | 11.94 | -0.08% | 0.52 | 1.09% |
| 2025-09-09 | 12.20 | 12.20 | 11.92 | 11.95 | -1.81% | 0.71 | 1.47% |
| 2025-09-08 | 11.85 | 12.19 | 11.80 | 12.17 | +2.87% | 1.12 | 2.30% |
| 2025-09-05 | 11.59 | 11.84 | 11.49 | 11.83 | +2.07% | 0.66 | 1.41% |
| 2025-09-04 | 11.71 | 11.81 | 11.44 | 11.59 | -0.94% | 0.91 | 1.93% |
| 2025-09-03 | 12.09 | 12.20 | 11.67 | 11.70 | -3.15% | 0.94 | 1.96% |
| 2025-09-02 | 12.28 | 12.29 | 11.82 | 12.08 | -1.79% | 1.33 | 2.73% |
| 2025-09-01 | 12.16 | 12.38 | 12.10 | 12.30 | +0.74% | 1.20 | 2.43% |
| 2025-08-29 | 12.19 | 12.65 | 12.04 | 12.21 | +0.16% | 1.87 | 3.75% |
| 2025-08-28 | 12.28 | 12.43 | 11.72 | 12.19 | -1.14% | 2.17 | 4.44% |
| 2025-08-27 | 12.83 | 12.96 | 12.31 | 12.33 | -3.90% | 2.56 | 4.98% |
| 2025-08-26 | 12.80 | 12.95 | 12.57 | 12.83 | -2.06% | 2.19 | 4.24% |
| 2025-08-25 | 13.07 | 13.19 | 12.99 | 13.10 | +0.92% | 1.68 | 3.18% |
| 2025-08-22 | 13.00 | 13.02 | 12.85 | 12.98 | +0.08% | 1.21 | 2.31% |
| 2025-08-21 | 13.25 | 13.36 | 12.88 | 12.97 | -0.99% | 1.63 | 3.08% |