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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.50 | 16.19 | 15.40 | 16.06 | +5.66% | 0.48 | 4.05% |
| 2026-03-23 | 16.04 | 16.29 | 15.16 | 15.20 | -7.88% | 0.60 | 5.02% |
| 2026-03-20 | 17.06 | 17.17 | 16.50 | 16.50 | -3.90% | 0.30 | 2.39% |
| 2026-03-19 | 17.25 | 17.53 | 16.94 | 17.17 | -1.60% | 0.29 | 2.27% |
| 2026-03-18 | 17.28 | 17.49 | 17.13 | 17.45 | +0.46% | 0.26 | 1.97% |
| 2026-03-17 | 17.83 | 17.90 | 17.24 | 17.37 | -2.69% | 0.44 | 3.28% |
| 2026-03-16 | 17.69 | 17.89 | 17.54 | 17.85 | +0.17% | 0.43 | 3.17% |
| 2026-03-13 | 17.96 | 18.11 | 17.76 | 17.82 | -0.45% | 0.34 | 2.51% |
| 2026-03-12 | 18.00 | 18.30 | 17.76 | 17.90 | -0.56% | 0.47 | 3.44% |
| 2026-03-11 | 17.98 | 18.08 | 17.81 | 18.00 | +0.28% | 0.28 | 2.06% |
| 2026-03-10 | 18.07 | 18.08 | 17.79 | 17.95 | -0.28% | 0.39 | 2.89% |
| 2026-03-09 | 17.90 | 18.16 | 17.58 | 18.00 | 0.00% | 0.47 | 3.46% |
| 2026-03-06 | 17.24 | 18.00 | 17.24 | 18.00 | +4.05% | 0.39 | 2.94% |
| 2026-03-05 | 17.47 | 17.73 | 17.22 | 17.30 | +0.06% | 0.33 | 2.48% |
| 2026-03-04 | 17.60 | 17.75 | 17.13 | 17.29 | -1.65% | 0.53 | 4.01% |
| 2026-03-03 | 18.08 | 18.38 | 17.56 | 17.58 | -3.09% | 0.39 | 2.85% |
| 2026-03-02 | 18.60 | 18.78 | 17.91 | 18.14 | -2.94% | 0.56 | 4.05% |
| 2026-02-27 | 18.60 | 18.73 | 18.46 | 18.69 | 0.00% | 0.30 | 2.11% |
| 2026-02-26 | 18.61 | 18.84 | 18.50 | 18.69 | +0.32% | 0.37 | 2.63% |
| 2026-02-25 | 18.45 | 18.80 | 18.30 | 18.63 | +1.14% | 0.51 | 3.62% |