恒兴新材 sh.603276
17.56
-1.24%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.99 | 17.16 | 16.91 | 17.12 | +0.65% | 0.32 | 2.41% |
| 2025-08-19 | 17.22 | 17.23 | 16.85 | 17.01 | -1.22% | 0.48 | 3.65% |
| 2025-08-18 | 17.19 | 17.26 | 16.92 | 17.22 | +0.76% | 0.45 | 3.43% |
| 2025-08-15 | 17.01 | 17.22 | 16.95 | 17.09 | +0.53% | 0.30 | 2.30% |
| 2025-08-14 | 17.51 | 17.59 | 17.00 | 17.00 | -2.91% | 0.42 | 3.17% |
| 2025-08-13 | 17.93 | 17.93 | 17.40 | 17.51 | -1.90% | 0.60 | 4.39% |
| 2025-08-12 | 18.07 | 18.09 | 17.70 | 17.85 | -1.11% | 0.44 | 3.15% |
| 2025-08-11 | 17.88 | 18.30 | 17.88 | 18.05 | +1.46% | 0.54 | 3.85% |
| 2025-08-08 | 17.98 | 18.00 | 17.62 | 17.79 | +0.23% | 0.41 | 2.98% |
| 2025-08-07 | 18.08 | 18.08 | 17.69 | 17.75 | -1.00% | 0.53 | 3.80% |
| 2025-08-06 | 18.00 | 18.18 | 17.85 | 17.93 | -0.39% | 0.53 | 3.80% |
| 2025-08-05 | 18.09 | 18.11 | 17.66 | 18.00 | 0.00% | 0.78 | 5.64% |
| 2025-08-04 | 17.70 | 18.07 | 17.25 | 18.00 | +1.98% | 1.39 | 10.05% |
| 2025-08-01 | 16.40 | 17.70 | 16.35 | 17.65 | +7.62% | 1.35 | 10.10% |
| 2025-07-31 | 16.61 | 16.88 | 16.35 | 16.40 | -2.03% | 0.37 | 2.89% |
| 2025-07-30 | 17.23 | 17.50 | 16.61 | 16.74 | -2.84% | 0.75 | 5.68% |
| 2025-07-29 | 16.69 | 17.64 | 16.34 | 17.23 | +3.24% | 1.12 | 8.44% |
| 2025-07-28 | 16.76 | 16.77 | 16.59 | 16.69 | -0.30% | 0.19 | 1.50% |
| 2025-07-25 | 16.48 | 16.80 | 16.46 | 16.74 | +1.45% | 0.31 | 2.40% |
| 2025-07-24 | 16.49 | 16.58 | 16.27 | 16.50 | +0.79% | 0.27 | 2.14% |