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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.84 | 17.29 | 16.68 | 17.08 | +1.36% | 0.40 | 3.11% |
| 2026-04-21 | 16.86 | 16.88 | 16.66 | 16.85 | -0.18% | 0.25 | 1.98% |
| 2026-04-20 | 16.86 | 16.97 | 16.72 | 16.88 | -0.06% | 0.27 | 2.12% |
| 2026-04-17 | 16.91 | 16.95 | 16.63 | 16.89 | 0.00% | 0.18 | 1.44% |
| 2026-04-16 | 16.70 | 16.92 | 16.44 | 16.89 | +1.14% | 0.31 | 2.43% |
| 2026-04-15 | 16.70 | 16.78 | 16.57 | 16.70 | +0.24% | 0.29 | 2.30% |
| 2026-04-14 | 16.58 | 16.66 | 16.42 | 16.66 | +0.66% | 0.25 | 1.97% |
| 2026-04-13 | 16.66 | 16.66 | 16.32 | 16.55 | -0.30% | 0.20 | 1.65% |
| 2026-04-10 | 16.58 | 16.79 | 16.50 | 16.60 | +0.06% | 0.41 | 3.30% |
| 2026-04-09 | 17.34 | 17.34 | 16.10 | 16.59 | -2.64% | 0.84 | 6.72% |
| 2026-04-08 | 16.63 | 17.10 | 16.63 | 17.04 | +3.46% | 0.32 | 2.47% |
| 2026-04-07 | 16.14 | 16.53 | 15.95 | 16.47 | +2.94% | 0.23 | 1.85% |
| 2026-04-03 | 16.41 | 16.50 | 16.00 | 16.00 | -2.74% | 0.27 | 2.17% |
| 2026-04-02 | 16.70 | 16.70 | 16.26 | 16.45 | -1.50% | 0.25 | 1.98% |
| 2026-04-01 | 16.63 | 16.96 | 16.45 | 16.70 | +0.48% | 0.31 | 2.44% |
| 2026-03-31 | 16.80 | 16.98 | 16.40 | 16.62 | -1.13% | 0.25 | 1.96% |
| 2026-03-30 | 16.55 | 16.85 | 16.36 | 16.81 | +1.57% | 0.26 | 2.10% |
| 2026-03-27 | 16.17 | 16.55 | 16.00 | 16.55 | +2.48% | 0.28 | 2.30% |
| 2026-03-26 | 16.28 | 16.51 | 15.95 | 16.15 | -0.74% | 0.31 | 2.55% |
| 2026-03-25 | 16.43 | 16.53 | 16.08 | 16.27 | +1.31% | 0.30 | 2.41% |