恒银科技 sh.603106
8.40
+0.12%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.30 | 11.74 | 11.18 | 11.49 | -0.95% | 4.85 | 8.14% |
| 2025-08-19 | 11.08 | 12.31 | 11.02 | 11.60 | +3.66% | 8.90 | 14.69% |
| 2025-08-18 | 11.01 | 11.32 | 10.85 | 11.19 | +0.90% | 5.46 | 9.51% |
| 2025-08-15 | 10.73 | 11.19 | 10.62 | 11.09 | +3.36% | 5.12 | 8.94% |
| 2025-08-14 | 10.73 | 10.88 | 10.58 | 10.73 | +0.28% | 2.92 | 5.23% |
| 2025-08-13 | 10.77 | 10.94 | 10.58 | 10.70 | -1.29% | 3.13 | 5.60% |
| 2025-08-12 | 10.70 | 10.88 | 10.62 | 10.84 | +1.69% | 3.26 | 5.80% |
| 2025-08-11 | 10.46 | 10.80 | 10.41 | 10.66 | +0.47% | 2.14 | 3.86% |
| 2025-08-08 | 10.49 | 10.88 | 10.32 | 10.61 | +1.34% | 2.38 | 4.30% |
| 2025-08-07 | 10.50 | 10.60 | 10.41 | 10.47 | -0.29% | 1.22 | 2.24% |
| 2025-08-06 | 10.72 | 10.72 | 10.46 | 10.50 | -1.22% | 1.68 | 3.07% |
| 2025-08-05 | 10.27 | 10.65 | 10.27 | 10.63 | +3.61% | 2.24 | 4.10% |
| 2025-08-04 | 10.08 | 10.26 | 10.03 | 10.26 | +0.39% | 0.90 | 1.70% |
| 2025-08-01 | 10.15 | 10.28 | 10.10 | 10.22 | +0.99% | 1.30 | 2.45% |
| 2025-07-31 | 10.42 | 10.61 | 10.11 | 10.12 | -3.62% | 1.96 | 3.64% |
| 2025-07-30 | 10.75 | 10.79 | 10.50 | 10.50 | -3.49% | 2.02 | 3.65% |
| 2025-07-29 | 10.78 | 11.03 | 10.48 | 10.88 | +0.09% | 3.28 | 5.91% |
| 2025-07-28 | 10.78 | 11.01 | 10.75 | 10.87 | +0.37% | 2.24 | 3.96% |
| 2025-07-25 | 11.05 | 11.09 | 10.82 | 10.83 | -2.61% | 2.72 | 4.79% |
| 2025-07-24 | 11.04 | 11.17 | 10.98 | 11.12 | -1.59% | 4.16 | 7.22% |