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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.13 | 9.13 | 8.95 | 8.99 | -1.53% | 0.46 | 0.98% |
| 2026-04-20 | 9.08 | 9.17 | 9.08 | 9.13 | +0.22% | 0.33 | 0.70% |
| 2026-04-17 | 9.16 | 9.18 | 9.05 | 9.11 | -0.98% | 0.40 | 0.85% |
| 2026-04-16 | 9.09 | 9.22 | 9.04 | 9.20 | +2.00% | 0.59 | 1.24% |
| 2026-04-15 | 9.14 | 9.15 | 9.02 | 9.02 | -0.88% | 0.37 | 0.79% |
| 2026-04-14 | 9.09 | 9.20 | 9.00 | 9.10 | +0.33% | 0.40 | 0.85% |
| 2026-04-13 | 9.10 | 9.14 | 8.99 | 9.07 | -1.20% | 0.51 | 1.09% |
| 2026-04-10 | 9.01 | 9.33 | 9.01 | 9.18 | +2.46% | 0.96 | 2.01% |
| 2026-04-09 | 9.12 | 9.14 | 8.91 | 8.96 | -2.61% | 0.51 | 1.09% |
| 2026-04-08 | 9.08 | 9.21 | 8.97 | 9.20 | +3.14% | 0.75 | 1.58% |
| 2026-04-07 | 8.64 | 8.97 | 8.64 | 8.92 | +0.11% | 0.50 | 1.08% |
| 2026-04-03 | 9.40 | 9.40 | 8.84 | 8.91 | +1.02% | 0.80 | 1.71% |
| 2026-04-02 | 9.03 | 9.10 | 8.78 | 8.82 | -2.22% | 0.35 | 0.76% |
| 2026-04-01 | 9.02 | 9.08 | 8.95 | 9.02 | +1.12% | 0.32 | 0.67% |
| 2026-03-31 | 9.05 | 9.16 | 8.92 | 8.92 | -1.65% | 0.36 | 0.77% |
| 2026-03-30 | 8.97 | 9.08 | 8.85 | 9.07 | +0.33% | 0.30 | 0.64% |
| 2026-03-27 | 8.85 | 9.07 | 8.72 | 9.04 | +1.80% | 0.38 | 0.82% |
| 2026-03-26 | 9.15 | 9.19 | 8.84 | 8.88 | -2.95% | 0.44 | 0.94% |
| 2026-03-25 | 9.06 | 9.19 | 9.06 | 9.15 | +0.77% | 0.45 | 0.95% |
| 2026-03-24 | 8.95 | 9.08 | 8.76 | 9.08 | +3.53% | 0.65 | 1.40% |