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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.33 | 16.75 | 16.20 | 16.48 | +0.86% | 0.27 | 2.14% |
| 2025-12-17 | 16.24 | 16.42 | 16.06 | 16.34 | -0.06% | 0.19 | 1.58% |
| 2025-12-16 | 16.65 | 16.74 | 16.30 | 16.35 | -1.86% | 0.20 | 1.60% |
| 2025-12-15 | 16.49 | 16.94 | 16.24 | 16.66 | +0.79% | 0.38 | 3.00% |
| 2025-12-12 | 16.54 | 16.81 | 16.31 | 16.53 | -0.12% | 0.24 | 1.94% |
| 2025-12-11 | 16.90 | 17.04 | 16.36 | 16.55 | -2.36% | 0.41 | 3.23% |
| 2025-12-10 | 17.12 | 17.12 | 16.81 | 16.95 | -0.99% | 0.20 | 1.54% |
| 2025-12-09 | 17.27 | 17.29 | 17.03 | 17.12 | -0.87% | 0.20 | 1.52% |
| 2025-12-08 | 17.14 | 17.36 | 17.12 | 17.27 | +0.88% | 0.20 | 1.55% |
| 2025-12-05 | 17.17 | 17.32 | 16.91 | 17.12 | 0.00% | 0.41 | 3.19% |
| 2025-12-04 | 17.55 | 17.55 | 17.06 | 17.12 | -1.89% | 0.21 | 1.61% |
| 2025-12-03 | 17.61 | 18.07 | 17.36 | 17.45 | -1.69% | 0.28 | 2.07% |
| 2025-12-02 | 17.75 | 17.78 | 17.50 | 17.75 | 0.00% | 0.19 | 1.45% |
| 2025-12-01 | 17.60 | 17.87 | 17.60 | 17.75 | +0.85% | 0.37 | 2.76% |
| 2025-11-28 | 17.54 | 17.60 | 17.38 | 17.60 | +0.34% | 0.23 | 1.72% |
| 2025-11-27 | 17.22 | 17.62 | 17.12 | 17.54 | +1.39% | 0.31 | 2.37% |
| 2025-11-26 | 17.45 | 17.60 | 17.17 | 17.30 | -1.70% | 0.36 | 2.75% |
| 2025-11-25 | 17.54 | 17.78 | 17.41 | 17.60 | +0.34% | 0.24 | 1.84% |
| 2025-11-24 | 17.46 | 17.70 | 17.06 | 17.54 | +1.33% | 0.53 | 4.05% |
| 2025-11-21 | 17.49 | 17.86 | 16.87 | 17.31 | -3.19% | 0.62 | 4.75% |