恒银科技 sh.603106
8.39
+0.84%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.33 | 8.45 | 8.16 | 8.39 | +0.84% | 0.52 | 1.20% |
| 2026-05-21 | 8.68 | 8.84 | 8.30 | 8.32 | -3.59% | 0.74 | 1.66% |
| 2026-05-20 | 8.89 | 8.89 | 8.60 | 8.63 | -2.92% | 0.53 | 1.17% |
| 2026-05-19 | 8.76 | 8.92 | 8.74 | 8.89 | +1.60% | 0.50 | 1.09% |
| 2026-05-18 | 8.68 | 8.83 | 8.65 | 8.75 | +0.69% | 0.47 | 1.04% |
| 2026-05-15 | 8.88 | 8.90 | 8.65 | 8.69 | -1.59% | 0.53 | 1.15% |
| 2026-05-14 | 9.05 | 9.07 | 8.82 | 8.83 | -2.00% | 0.48 | 1.03% |
| 2026-05-13 | 9.05 | 9.07 | 8.91 | 9.01 | 0.00% | 0.51 | 1.09% |
| 2026-05-12 | 9.19 | 9.20 | 9.00 | 9.01 | -1.96% | 0.51 | 1.09% |
| 2026-05-11 | 9.15 | 9.20 | 9.08 | 9.19 | +0.66% | 0.59 | 1.24% |
| 2026-05-08 | 9.02 | 9.16 | 9.02 | 9.13 | +0.88% | 0.58 | 1.23% |
| 2026-05-07 | 9.08 | 9.14 | 8.97 | 9.05 | -0.22% | 0.51 | 1.08% |
| 2026-05-06 | 8.96 | 9.16 | 8.90 | 9.07 | +1.91% | 0.68 | 1.44% |
| 2026-04-30 | 8.68 | 9.10 | 8.67 | 8.90 | +2.42% | 0.70 | 1.52% |
| 2026-04-29 | 8.57 | 8.72 | 8.53 | 8.69 | +1.40% | 0.49 | 1.08% |
| 2026-04-28 | 8.72 | 8.90 | 8.50 | 8.57 | -3.82% | 0.73 | 1.63% |
| 2026-04-27 | 8.82 | 8.94 | 8.55 | 8.91 | +1.02% | 0.59 | 1.29% |
| 2026-04-24 | 8.86 | 8.95 | 8.77 | 8.82 | +0.46% | 0.42 | 0.91% |
| 2026-04-23 | 8.96 | 8.96 | 8.75 | 8.78 | -2.01% | 0.48 | 1.05% |
| 2026-04-22 | 8.98 | 9.01 | 8.92 | 8.96 | -0.33% | 0.38 | 0.83% |