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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.37 | 10.16 | 9.26 | 10.16 | +9.96% | 4.20 | 8.20% |
| 2025-06-23 | 8.70 | 9.60 | 8.61 | 9.24 | +5.12% | 3.06 | 6.45% |
| 2025-06-20 | 9.29 | 9.30 | 8.60 | 8.79 | -5.08% | 2.99 | 6.50% |
| 2025-06-19 | 9.98 | 10.00 | 9.20 | 9.26 | -8.32% | 4.35 | 8.80% |
| 2025-06-18 | 10.15 | 10.46 | 9.95 | 10.10 | -2.79% | 5.04 | 9.54% |
| 2025-06-17 | 9.86 | 10.88 | 9.71 | 10.39 | +3.90% | 7.83 | 14.73% |
| 2025-06-16 | 9.65 | 10.17 | 9.51 | 10.00 | +3.31% | 5.43 | 10.56% |
| 2025-06-13 | 10.20 | 10.36 | 9.64 | 9.68 | -6.65% | 6.91 | 13.45% |
| 2025-06-12 | 9.35 | 10.37 | 9.32 | 10.37 | +9.97% | 7.09 | 13.43% |
| 2025-06-11 | 9.39 | 9.65 | 9.27 | 9.43 | -1.36% | 2.62 | 5.33% |
| 2025-06-10 | 9.60 | 9.89 | 9.47 | 9.56 | -1.85% | 3.77 | 7.50% |
| 2025-06-09 | 9.50 | 9.88 | 9.41 | 9.74 | +0.62% | 4.68 | 9.28% |
| 2025-06-06 | 9.85 | 10.40 | 9.52 | 9.68 | -1.22% | 9.09 | 17.60% |
| 2025-06-05 | 8.81 | 9.80 | 8.81 | 9.80 | +9.99% | 4.66 | 9.58% |
| 2025-06-04 | 8.69 | 9.28 | 8.69 | 8.91 | +1.71% | 2.67 | 5.76% |
| 2025-06-03 | 8.98 | 9.10 | 8.74 | 8.76 | +0.57% | 2.13 | 4.62% |
| 2025-05-30 | 8.87 | 8.96 | 8.64 | 8.71 | +0.11% | 2.72 | 5.94% |
| 2025-05-29 | 8.14 | 8.87 | 8.14 | 8.70 | +6.08% | 2.90 | 6.46% |
| 2025-05-28 | 8.26 | 8.47 | 8.12 | 8.20 | -0.72% | 0.94 | 2.19% |
| 2025-05-27 | 8.31 | 8.32 | 8.14 | 8.26 | -1.31% | 0.82 | 1.90% |