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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.05 | 11.19 | 10.91 | 11.17 | -0.09% | 1.61 | 2.79% |
| 2026-01-16 | 11.64 | 11.64 | 11.17 | 11.18 | -2.53% | 2.62 | 4.46% |
| 2026-01-15 | 11.68 | 11.84 | 11.40 | 11.47 | -3.04% | 4.84 | 8.07% |
| 2026-01-14 | 11.18 | 12.24 | 11.13 | 11.83 | +6.29% | 8.05 | 13.10% |
| 2026-01-13 | 11.60 | 11.68 | 11.04 | 11.13 | -3.22% | 3.14 | 5.36% |
| 2026-01-12 | 10.95 | 11.50 | 10.95 | 11.50 | +5.70% | 3.90 | 6.64% |
| 2026-01-09 | 10.68 | 10.88 | 10.67 | 10.88 | +1.12% | 2.18 | 3.86% |
| 2026-01-08 | 10.68 | 10.76 | 10.60 | 10.76 | +0.75% | 1.58 | 2.84% |
| 2026-01-07 | 10.85 | 10.85 | 10.65 | 10.68 | -2.11% | 2.10 | 3.77% |
| 2026-01-06 | 10.64 | 10.93 | 10.58 | 10.91 | +2.63% | 2.54 | 4.51% |
| 2026-01-05 | 10.65 | 10.65 | 10.40 | 10.63 | -0.56% | 1.68 | 3.05% |
| 2025-12-31 | 10.51 | 10.87 | 10.43 | 10.69 | +0.85% | 2.16 | 3.90% |
| 2025-12-30 | 10.49 | 10.90 | 10.48 | 10.60 | +1.24% | 2.34 | 4.21% |
| 2025-12-29 | 10.45 | 10.56 | 10.38 | 10.47 | -0.29% | 1.45 | 2.66% |
| 2025-12-26 | 10.57 | 10.62 | 10.45 | 10.50 | -0.38% | 1.32 | 2.40% |
| 2025-12-25 | 10.56 | 10.58 | 10.40 | 10.54 | +0.29% | 1.18 | 2.16% |
| 2025-12-24 | 10.26 | 10.54 | 10.19 | 10.51 | +2.74% | 1.64 | 3.03% |
| 2025-12-23 | 10.49 | 10.51 | 10.15 | 10.23 | -2.66% | 1.76 | 3.29% |
| 2025-12-22 | 10.54 | 10.61 | 10.47 | 10.51 | -0.57% | 1.38 | 2.52% |
| 2025-12-19 | 10.49 | 10.65 | 10.39 | 10.57 | +0.38% | 1.51 | 2.76% |