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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.58 | 16.58 | 16.31 | 16.37 | -1.27% | 0.26 | 2.07% |
| 2025-07-22 | 16.72 | 16.82 | 16.40 | 16.58 | -0.66% | 0.42 | 3.27% |
| 2025-07-21 | 16.36 | 16.73 | 16.36 | 16.69 | +0.97% | 0.30 | 2.30% |
| 2025-07-18 | 16.59 | 16.68 | 16.30 | 16.53 | -0.36% | 0.23 | 1.82% |
| 2025-07-17 | 16.48 | 16.99 | 16.40 | 16.59 | +0.55% | 0.45 | 3.47% |
| 2025-07-16 | 16.25 | 16.67 | 16.05 | 16.50 | +1.60% | 0.28 | 2.19% |
| 2025-07-15 | 16.54 | 16.64 | 16.09 | 16.24 | -2.23% | 0.30 | 2.39% |
| 2025-07-14 | 16.35 | 16.72 | 16.33 | 16.61 | +0.85% | 0.29 | 2.28% |
| 2025-07-11 | 16.54 | 16.54 | 16.25 | 16.47 | -0.18% | 0.28 | 2.21% |
| 2025-07-10 | 16.47 | 16.78 | 16.32 | 16.50 | +0.18% | 0.22 | 1.70% |
| 2025-07-09 | 16.55 | 16.95 | 16.31 | 16.47 | -0.96% | 0.32 | 2.49% |
| 2025-07-08 | 16.65 | 16.82 | 16.52 | 16.63 | +0.06% | 0.35 | 2.74% |
| 2025-07-07 | 16.58 | 16.70 | 16.25 | 16.62 | +0.24% | 0.33 | 2.55% |
| 2025-07-04 | 16.63 | 16.82 | 16.53 | 16.58 | -1.13% | 0.30 | 2.31% |
| 2025-07-03 | 16.94 | 16.96 | 16.50 | 16.77 | -1.00% | 0.40 | 3.09% |
| 2025-07-02 | 16.80 | 17.18 | 16.66 | 16.94 | +0.83% | 0.52 | 3.98% |
| 2025-07-01 | 16.51 | 16.91 | 16.40 | 16.80 | +2.31% | 0.50 | 3.84% |
| 2025-06-30 | 16.35 | 16.58 | 16.21 | 16.42 | +0.67% | 0.39 | 3.09% |
| 2025-06-27 | 16.44 | 16.44 | 16.20 | 16.31 | -0.18% | 0.29 | 2.33% |
| 2025-06-26 | 16.55 | 16.70 | 16.27 | 16.34 | -1.74% | 0.42 | 3.26% |