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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.12 | 9.12 | 8.58 | 8.77 | -4.67% | 0.76 | 1.65% |
| 2026-03-20 | 9.69 | 9.70 | 9.19 | 9.20 | -4.66% | 0.84 | 1.72% |
| 2026-03-19 | 9.81 | 9.86 | 9.61 | 9.65 | -2.43% | 0.53 | 1.04% |
| 2026-03-18 | 9.85 | 9.92 | 9.72 | 9.89 | +0.41% | 0.47 | 0.92% |
| 2026-03-17 | 10.00 | 10.07 | 9.85 | 9.85 | -1.10% | 0.50 | 0.97% |
| 2026-03-16 | 9.84 | 10.00 | 9.81 | 9.96 | +1.12% | 0.48 | 0.93% |
| 2026-03-13 | 10.11 | 10.16 | 9.84 | 9.85 | -3.05% | 0.75 | 1.44% |
| 2026-03-12 | 10.04 | 10.20 | 10.00 | 10.16 | +1.70% | 0.82 | 1.55% |
| 2026-03-11 | 10.10 | 10.15 | 9.99 | 9.99 | -0.89% | 0.49 | 0.95% |
| 2026-03-10 | 10.15 | 10.20 | 10.04 | 10.08 | +0.40% | 0.47 | 0.88% |
| 2026-03-09 | 9.99 | 10.09 | 9.81 | 10.04 | -0.50% | 0.63 | 1.22% |
| 2026-03-06 | 9.99 | 10.12 | 9.96 | 10.09 | +0.50% | 0.57 | 1.09% |
| 2026-03-05 | 9.85 | 10.19 | 9.85 | 10.04 | +3.61% | 0.86 | 1.65% |
| 2026-03-04 | 9.76 | 9.88 | 9.66 | 9.69 | -1.62% | 0.70 | 1.39% |
| 2026-03-03 | 10.28 | 10.36 | 9.80 | 9.85 | -3.81% | 1.08 | 2.06% |
| 2026-03-02 | 10.65 | 10.68 | 10.20 | 10.24 | -5.19% | 1.42 | 2.64% |
| 2026-02-27 | 10.67 | 10.83 | 10.65 | 10.80 | +1.22% | 0.81 | 1.45% |
| 2026-02-26 | 10.71 | 10.78 | 10.62 | 10.67 | -0.28% | 0.64 | 1.14% |
| 2026-02-25 | 10.75 | 10.88 | 10.53 | 10.70 | -0.47% | 0.98 | 1.74% |
| 2026-02-24 | 10.68 | 10.92 | 10.66 | 10.75 | +1.32% | 0.95 | 1.68% |