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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.86 | 11.15 | 10.77 | 11.05 | +1.10% | 1.75 | 3.05% |
| 2025-09-16 | 10.72 | 10.93 | 10.63 | 10.93 | +2.15% | 1.39 | 2.47% |
| 2025-09-15 | 10.87 | 10.87 | 10.68 | 10.70 | -1.92% | 1.19 | 2.12% |
| 2025-09-12 | 10.92 | 11.15 | 10.83 | 10.91 | -0.18% | 1.98 | 3.46% |
| 2025-09-11 | 10.68 | 10.98 | 10.50 | 10.93 | +2.34% | 1.93 | 3.43% |
| 2025-09-10 | 10.57 | 10.72 | 10.56 | 10.68 | +1.23% | 1.06 | 1.90% |
| 2025-09-09 | 10.84 | 10.84 | 10.53 | 10.55 | -2.94% | 1.40 | 2.53% |
| 2025-09-08 | 10.80 | 10.87 | 10.69 | 10.87 | +0.83% | 1.39 | 2.47% |
| 2025-09-05 | 10.81 | 10.82 | 10.40 | 10.78 | +0.47% | 1.83 | 3.29% |
| 2025-09-04 | 10.85 | 11.00 | 10.52 | 10.73 | -0.65% | 1.87 | 3.31% |
| 2025-09-03 | 11.19 | 11.29 | 10.76 | 10.80 | -3.49% | 1.91 | 3.34% |
| 2025-09-02 | 11.70 | 11.76 | 11.11 | 11.19 | -5.17% | 2.71 | 4.61% |
| 2025-09-01 | 11.76 | 11.96 | 11.59 | 11.80 | +1.20% | 2.80 | 4.58% |
| 2025-08-29 | 11.76 | 11.94 | 11.62 | 11.66 | -2.18% | 2.90 | 4.75% |
| 2025-08-28 | 11.68 | 11.93 | 11.29 | 11.92 | -2.13% | 5.59 | 9.24% |
| 2025-08-27 | 12.81 | 12.96 | 12.18 | 12.18 | -5.87% | 6.46 | 9.83% |
| 2025-08-26 | 12.50 | 13.27 | 12.27 | 12.94 | +3.03% | 8.41 | 12.58% |
| 2025-08-25 | 13.36 | 13.97 | 12.36 | 12.56 | -2.33% | 13.63 | 20.08% |
| 2025-08-22 | 11.48 | 12.86 | 11.48 | 12.86 | +10.01% | 5.41 | 8.23% |
| 2025-08-21 | 11.97 | 12.20 | 11.54 | 11.69 | +1.74% | 6.50 | 10.55% |