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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.48 | 16.65 | 16.33 | 16.63 | +0.67% | 0.38 | 2.94% |
| 2025-06-24 | 16.45 | 16.60 | 15.88 | 16.52 | +0.85% | 0.49 | 3.82% |
| 2025-06-23 | 16.09 | 16.47 | 16.09 | 16.38 | +0.43% | 0.27 | 2.14% |
| 2025-06-20 | 16.56 | 16.70 | 15.98 | 16.31 | -1.32% | 0.48 | 3.78% |
| 2025-06-19 | 16.68 | 16.89 | 16.42 | 16.53 | -1.89% | 0.56 | 4.32% |
| 2025-06-18 | 16.79 | 16.95 | 16.72 | 16.85 | -0.18% | 0.40 | 3.01% |
| 2025-06-17 | 17.09 | 17.15 | 16.77 | 16.88 | -1.28% | 0.56 | 4.25% |
| 2025-06-16 | 17.08 | 17.33 | 16.77 | 17.10 | +0.12% | 0.99 | 7.48% |
| 2025-06-13 | 17.29 | 17.64 | 16.73 | 17.08 | -2.05% | 1.19 | 8.87% |
| 2025-06-12 | 17.07 | 17.45 | 16.87 | 17.43 | +2.03% | 1.02 | 7.59% |
| 2025-06-11 | 16.71 | 17.16 | 16.63 | 17.09 | +2.26% | 0.80 | 6.02% |
| 2025-06-10 | 16.45 | 17.16 | 16.45 | 16.71 | +1.08% | 1.33 | 10.13% |
| 2025-06-09 | 16.19 | 16.70 | 16.00 | 16.53 | +2.08% | 1.34 | 10.38% |
| 2025-06-06 | 15.06 | 16.28 | 15.06 | 16.19 | +7.80% | 1.71 | 13.78% |
| 2025-06-05 | 14.83 | 15.15 | 14.61 | 15.02 | +1.27% | 0.58 | 4.94% |
| 2025-06-04 | 14.88 | 15.02 | 14.67 | 14.83 | +0.20% | 0.57 | 4.90% |
| 2025-06-03 | 14.79 | 15.07 | 14.74 | 14.80 | -1.26% | 0.74 | 6.34% |
| 2025-05-30 | 15.55 | 15.55 | 14.96 | 14.99 | -3.14% | 0.95 | 7.93% |
| 2025-05-29 | 15.16 | 15.64 | 15.16 | 15.48 | +0.78% | 1.17 | 9.74% |
| 2025-05-28 | 14.84 | 15.38 | 14.67 | 15.36 | +2.93% | 1.40 | 11.81% |