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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.90 | 12.23 | 11.44 | 11.75 | +0.43% | 3.31 | 5.37% |
| 2025-11-19 | 12.45 | 12.79 | 11.60 | 11.70 | -3.39% | 4.13 | 6.53% |
| 2025-11-18 | 11.74 | 12.21 | 11.60 | 12.11 | +1.68% | 4.04 | 6.48% |
| 2025-11-17 | 11.90 | 12.28 | 11.36 | 11.91 | -1.00% | 4.17 | 6.75% |
| 2025-11-14 | 11.38 | 12.85 | 11.30 | 12.03 | +2.56% | 6.52 | 10.32% |
| 2025-11-13 | 11.38 | 12.00 | 11.10 | 11.73 | +0.43% | 5.44 | 9.05% |
| 2025-11-12 | 10.90 | 11.94 | 10.75 | 11.68 | +7.55% | 5.88 | 10.03% |
| 2025-11-11 | 10.35 | 10.89 | 10.33 | 10.86 | +5.33% | 3.53 | 6.34% |
| 2025-11-10 | 10.25 | 10.33 | 10.20 | 10.31 | +1.08% | 0.91 | 1.71% |
| 2025-11-07 | 10.17 | 10.24 | 10.09 | 10.20 | +0.10% | 0.69 | 1.30% |
| 2025-11-06 | 10.26 | 10.29 | 10.15 | 10.19 | -0.68% | 0.75 | 1.41% |
| 2025-11-05 | 10.21 | 10.31 | 10.15 | 10.26 | -0.29% | 0.80 | 1.50% |
| 2025-11-04 | 10.25 | 10.32 | 10.18 | 10.29 | +0.29% | 0.94 | 1.75% |
| 2025-11-03 | 10.15 | 10.27 | 10.11 | 10.26 | +0.98% | 0.75 | 1.41% |
| 2025-10-31 | 10.04 | 10.20 | 10.02 | 10.16 | +0.99% | 0.81 | 1.53% |
| 2025-10-30 | 10.27 | 10.27 | 10.05 | 10.06 | -2.14% | 1.02 | 1.93% |
| 2025-10-29 | 10.29 | 10.37 | 10.10 | 10.28 | +0.49% | 1.28 | 2.42% |
| 2025-10-28 | 10.26 | 10.40 | 10.10 | 10.23 | -0.20% | 1.13 | 2.12% |
| 2025-10-27 | 10.18 | 10.27 | 10.12 | 10.25 | +1.38% | 1.25 | 2.36% |
| 2025-10-24 | 10.06 | 10.23 | 10.04 | 10.11 | +0.70% | 0.86 | 1.64% |