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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.68 | 10.92 | 10.66 | 10.75 | +1.32% | 0.95 | 1.68% |
| 2026-02-13 | 10.50 | 10.78 | 10.46 | 10.61 | +1.05% | 0.85 | 1.53% |
| 2026-02-12 | 10.61 | 10.64 | 10.45 | 10.50 | -0.66% | 0.68 | 1.24% |
| 2026-02-11 | 10.58 | 10.70 | 10.50 | 10.57 | -0.19% | 0.74 | 1.34% |
| 2026-02-10 | 10.49 | 10.67 | 10.49 | 10.59 | +0.57% | 0.71 | 1.28% |
| 2026-02-09 | 10.42 | 10.54 | 10.42 | 10.53 | +1.84% | 0.75 | 1.37% |
| 2026-02-06 | 10.31 | 10.46 | 10.23 | 10.34 | -0.39% | 0.75 | 1.38% |
| 2026-02-05 | 10.28 | 10.44 | 10.27 | 10.38 | +0.10% | 0.59 | 1.10% |
| 2026-02-04 | 10.48 | 10.48 | 10.26 | 10.37 | -1.98% | 0.96 | 1.79% |
| 2026-02-03 | 10.52 | 10.62 | 10.42 | 10.58 | +0.95% | 0.76 | 1.39% |
| 2026-02-02 | 10.38 | 10.63 | 10.30 | 10.48 | +0.67% | 1.03 | 1.89% |
| 2026-01-30 | 10.30 | 10.47 | 10.24 | 10.41 | +0.29% | 0.78 | 1.43% |
| 2026-01-29 | 10.35 | 10.55 | 10.15 | 10.38 | 0.00% | 1.00 | 1.85% |
| 2026-01-28 | 10.63 | 10.66 | 10.37 | 10.38 | -2.35% | 1.24 | 2.28% |
| 2026-01-27 | 10.73 | 10.81 | 10.37 | 10.63 | -1.21% | 1.15 | 2.10% |
| 2026-01-26 | 11.18 | 11.19 | 10.66 | 10.76 | -3.41% | 1.72 | 3.04% |
| 2026-01-23 | 11.02 | 11.15 | 10.98 | 11.14 | +0.81% | 1.32 | 2.29% |
| 2026-01-22 | 11.01 | 11.07 | 10.95 | 11.05 | +0.36% | 0.99 | 1.73% |
| 2026-01-21 | 10.88 | 11.05 | 10.75 | 11.01 | +0.36% | 1.26 | 2.21% |
| 2026-01-20 | 11.17 | 11.24 | 10.90 | 10.97 | -1.79% | 1.65 | 2.88% |