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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.74 | 17.94 | 17.62 | 17.87 | +0.73% | 0.36 | 2.66% |
| 2026-01-16 | 17.92 | 17.98 | 17.56 | 17.74 | -0.56% | 0.42 | 3.12% |
| 2026-01-15 | 17.28 | 17.90 | 17.27 | 17.84 | +2.88% | 0.59 | 4.43% |
| 2026-01-14 | 17.33 | 17.57 | 17.05 | 17.34 | +0.29% | 0.42 | 3.22% |
| 2026-01-13 | 17.20 | 17.61 | 17.04 | 17.29 | +0.88% | 0.47 | 3.55% |
| 2026-01-12 | 17.17 | 17.23 | 17.02 | 17.14 | -0.29% | 0.33 | 2.52% |
| 2026-01-09 | 17.20 | 17.30 | 16.91 | 17.19 | +0.64% | 0.41 | 3.18% |
| 2026-01-08 | 16.99 | 17.15 | 16.88 | 17.08 | 0.00% | 0.26 | 1.98% |
| 2026-01-07 | 16.99 | 17.18 | 16.77 | 17.08 | +0.53% | 0.44 | 3.40% |
| 2026-01-06 | 17.00 | 17.09 | 16.78 | 16.99 | +0.18% | 0.33 | 2.62% |
| 2026-01-05 | 16.60 | 17.15 | 16.60 | 16.96 | +2.17% | 0.55 | 4.33% |
| 2025-12-31 | 16.56 | 16.63 | 16.20 | 16.60 | +0.91% | 0.31 | 2.50% |
| 2025-12-30 | 17.00 | 17.00 | 16.27 | 16.45 | -2.84% | 0.53 | 4.27% |
| 2025-12-29 | 16.70 | 17.39 | 16.65 | 16.93 | +1.74% | 0.69 | 5.35% |
| 2025-12-26 | 16.70 | 16.76 | 16.48 | 16.64 | +0.06% | 0.20 | 1.60% |
| 2025-12-25 | 16.53 | 16.67 | 16.41 | 16.63 | +1.09% | 0.17 | 1.39% |
| 2025-12-24 | 16.33 | 16.54 | 16.27 | 16.45 | +0.24% | 0.16 | 1.28% |
| 2025-12-23 | 16.53 | 16.65 | 16.30 | 16.41 | -0.30% | 0.16 | 1.33% |
| 2025-12-22 | 16.68 | 16.90 | 16.40 | 16.46 | -0.72% | 0.23 | 1.85% |
| 2025-12-19 | 16.60 | 16.70 | 16.50 | 16.58 | +0.61% | 0.20 | 1.57% |