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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.89 | 10.96 | 10.70 | 10.80 | -1.28% | 3.80 | 6.75% |
| 2025-07-21 | 11.08 | 11.20 | 10.85 | 10.94 | -2.41% | 4.74 | 8.32% |
| 2025-07-18 | 11.90 | 11.91 | 11.16 | 11.21 | -2.94% | 10.22 | 17.22% |
| 2025-07-17 | 10.82 | 11.55 | 10.71 | 11.55 | +10.00% | 4.51 | 7.66% |
| 2025-07-16 | 10.50 | 10.62 | 10.37 | 10.50 | -0.66% | 2.35 | 4.31% |
| 2025-07-15 | 10.60 | 10.77 | 10.42 | 10.57 | -1.22% | 3.61 | 6.57% |
| 2025-07-14 | 10.95 | 11.19 | 10.61 | 10.70 | -1.83% | 5.68 | 10.11% |
| 2025-07-11 | 10.35 | 11.46 | 10.15 | 10.90 | +4.61% | 9.80 | 17.01% |
| 2025-07-10 | 10.50 | 10.63 | 10.32 | 10.42 | -2.89% | 4.27 | 7.84% |
| 2025-07-09 | 10.40 | 10.90 | 10.24 | 10.73 | +2.19% | 7.27 | 13.15% |
| 2025-07-08 | 9.98 | 10.68 | 9.94 | 10.50 | +4.69% | 6.49 | 12.11% |
| 2025-07-07 | 9.79 | 10.15 | 9.79 | 10.03 | +1.31% | 2.77 | 5.30% |
| 2025-07-04 | 10.01 | 10.18 | 9.80 | 9.90 | -0.90% | 3.66 | 7.05% |
| 2025-07-03 | 10.10 | 10.16 | 9.84 | 9.99 | -1.77% | 2.46 | 4.74% |
| 2025-07-02 | 10.39 | 10.48 | 10.03 | 10.17 | -1.74% | 2.58 | 4.85% |
| 2025-07-01 | 10.60 | 10.61 | 10.21 | 10.35 | -2.36% | 3.45 | 6.40% |
| 2025-06-30 | 10.54 | 10.76 | 10.40 | 10.60 | +0.76% | 4.68 | 8.49% |
| 2025-06-27 | 10.75 | 10.95 | 10.50 | 10.52 | -1.96% | 6.14 | 11.06% |
| 2025-06-26 | 11.18 | 11.61 | 10.68 | 10.73 | -4.03% | 10.64 | 18.70% |
| 2025-06-25 | 10.16 | 11.18 | 10.16 | 11.18 | +10.04% | 10.52 | 18.94% |