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
2026-02-24 18.31 18.53 18.24 18.42 +0.66% 0.60 4.32%
2026-02-13 18.20 18.48 18.16 18.30 +0.11% 0.32 2.28%
2026-02-12 18.50 18.51 18.13 18.28 -1.03% 0.27 1.96%
2026-02-11 18.45 18.60 18.30 18.47 +0.60% 0.30 2.17%
2026-02-10 18.35 18.55 18.17 18.36 +0.33% 0.28 2.00%
2026-02-09 18.35 18.43 18.20 18.30 +0.33% 0.32 2.28%
2026-02-06 18.33 18.62 18.00 18.24 +0.05% 0.39 2.82%
2026-02-05 18.21 18.38 18.01 18.23 +0.66% 0.40 2.91%
2026-02-04 18.21 18.29 18.00 18.11 -0.55% 0.34 2.47%
2026-02-03 18.02 18.36 17.93 18.21 +1.17% 0.56 4.08%
2026-02-02 18.60 18.74 17.90 18.00 -3.28% 0.63 4.51%
2026-01-30 18.05 18.78 18.05 18.61 +2.31% 0.62 4.41%
2026-01-29 18.46 18.60 18.01 18.19 -1.36% 0.42 3.03%
2026-01-28 18.28 18.58 18.22 18.44 +0.27% 0.49 3.50%
2026-01-27 18.40 18.80 18.08 18.39 -0.22% 0.49 3.53%
2026-01-26 18.37 18.57 18.26 18.43 +0.33% 0.61 4.34%
2026-01-23 18.40 18.54 18.28 18.37 0.00% 0.57 4.11%
2026-01-22 18.40 18.86 18.20 18.37 +1.16% 0.71 5.12%
2026-01-21 17.87 18.20 17.84 18.16 +1.51% 0.37 2.71%
2026-01-20 17.92 18.04 17.70 17.89 +0.11% 0.31 2.32%