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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.74 | 14.92 | 14.42 | 14.92 | +1.28% | 1.01 | 8.78% |
| 2025-05-26 | 14.59 | 14.96 | 14.59 | 14.73 | +1.02% | 0.94 | 8.10% |
| 2025-05-23 | 14.40 | 14.78 | 14.33 | 14.58 | +0.69% | 0.91 | 7.93% |
| 2025-05-22 | 14.31 | 14.64 | 14.11 | 14.48 | +0.48% | 0.89 | 7.89% |
| 2025-05-21 | 13.79 | 14.69 | 13.79 | 14.42 | +4.76% | 1.78 | 15.81% |
| 2025-05-20 | 13.71 | 13.77 | 13.65 | 13.76 | +0.36% | 0.29 | 2.73% |
| 2025-05-19 | 13.76 | 13.85 | 13.56 | 13.71 | -0.36% | 0.39 | 3.62% |
| 2025-05-16 | 13.51 | 13.82 | 13.45 | 13.76 | +1.84% | 0.49 | 4.56% |
| 2025-05-15 | 13.33 | 13.62 | 13.25 | 13.51 | +0.29% | 0.40 | 3.77% |
| 2025-05-14 | 13.46 | 13.72 | 13.35 | 13.47 | +0.07% | 0.53 | 5.00% |
| 2025-05-13 | 13.32 | 13.61 | 13.22 | 13.46 | +1.42% | 0.45 | 4.33% |
| 2025-05-12 | 13.29 | 13.33 | 13.17 | 13.27 | +0.91% | 0.25 | 2.41% |
| 2025-05-09 | 13.28 | 13.34 | 13.10 | 13.15 | -0.82% | 0.27 | 2.62% |
| 2025-05-08 | 13.16 | 13.37 | 13.06 | 13.26 | +0.98% | 0.30 | 2.90% |
| 2025-05-07 | 13.10 | 13.33 | 13.03 | 13.13 | +0.61% | 0.44 | 4.27% |
| 2025-05-06 | 12.88 | 13.06 | 12.74 | 13.06 | +2.98% | 0.41 | 4.06% |