恒兴新材 sh.603276
17.78
+2.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.35 | 18.02 | 17.16 | 17.78 | +2.72% | 0.44 | 3.31% |
| 2026-05-21 | 17.96 | 18.27 | 17.26 | 17.31 | -3.40% | 0.48 | 3.55% |
| 2026-05-20 | 17.90 | 17.94 | 17.57 | 17.92 | 0.00% | 0.36 | 2.67% |
| 2026-05-19 | 17.92 | 18.02 | 17.58 | 17.92 | 0.00% | 0.42 | 3.09% |
| 2026-05-18 | 17.78 | 18.01 | 17.58 | 17.92 | +0.06% | 0.39 | 2.86% |
| 2026-05-15 | 17.96 | 18.18 | 17.74 | 17.91 | -0.44% | 0.43 | 3.12% |
| 2026-05-14 | 18.29 | 18.35 | 17.91 | 17.99 | -0.11% | 0.52 | 3.81% |
| 2026-05-13 | 18.08 | 18.24 | 17.90 | 18.01 | -1.10% | 0.55 | 4.06% |
| 2026-05-12 | 18.44 | 18.68 | 18.06 | 18.21 | -1.25% | 0.47 | 3.40% |
| 2026-05-11 | 18.51 | 18.53 | 18.08 | 18.44 | -0.38% | 0.64 | 4.60% |
| 2026-05-08 | 18.23 | 18.63 | 18.07 | 18.51 | +1.42% | 0.82 | 5.89% |
| 2026-05-07 | 18.38 | 18.60 | 18.15 | 18.25 | -0.27% | 0.56 | 4.08% |
| 2026-05-06 | 18.15 | 18.41 | 17.90 | 18.30 | +1.61% | 0.88 | 6.38% |
| 2026-04-30 | 17.76 | 18.15 | 17.76 | 18.01 | +0.90% | 0.71 | 5.18% |
| 2026-04-29 | 17.70 | 18.00 | 17.52 | 17.85 | +2.00% | 0.94 | 6.93% |
| 2026-04-28 | 18.01 | 18.16 | 17.43 | 17.50 | -1.74% | 1.61 | 11.97% |
| 2026-04-27 | 17.23 | 17.95 | 16.98 | 17.81 | +2.42% | 0.79 | 5.98% |
| 2026-04-24 | 16.99 | 17.48 | 16.91 | 17.39 | +1.28% | 0.46 | 3.52% |
| 2026-04-23 | 17.16 | 17.51 | 17.01 | 17.17 | +0.53% | 0.37 | 2.84% |
| 2026-04-22 | 16.84 | 17.29 | 16.68 | 17.08 | +1.36% | 0.40 | 3.11% |