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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.24 | 18.24 | 17.70 | 17.88 | -0.83% | 0.27 | 1.99% |
| 2025-11-19 | 18.54 | 18.54 | 17.85 | 18.03 | -2.17% | 0.40 | 2.90% |
| 2025-11-18 | 18.95 | 18.95 | 18.23 | 18.43 | -1.92% | 0.51 | 3.64% |
| 2025-11-17 | 18.63 | 19.14 | 18.55 | 18.79 | -0.05% | 0.47 | 3.34% |
| 2025-11-14 | 18.97 | 19.13 | 18.70 | 18.80 | -1.67% | 0.66 | 4.60% |
| 2025-11-13 | 18.99 | 19.38 | 18.70 | 19.12 | +1.70% | 0.82 | 5.65% |
| 2025-11-12 | 18.98 | 19.18 | 18.52 | 18.80 | -0.74% | 0.70 | 4.91% |
| 2025-11-11 | 18.57 | 19.05 | 18.28 | 18.94 | +1.94% | 0.77 | 5.38% |
| 2025-11-10 | 18.41 | 18.73 | 18.20 | 18.58 | +0.32% | 0.78 | 5.59% |
| 2025-11-07 | 17.72 | 18.69 | 17.70 | 18.52 | +4.46% | 1.30 | 9.41% |
| 2025-11-06 | 17.67 | 17.94 | 17.61 | 17.73 | +0.34% | 0.32 | 2.35% |
| 2025-11-05 | 17.42 | 17.79 | 17.33 | 17.67 | +0.68% | 0.29 | 2.16% |
| 2025-11-04 | 17.52 | 17.80 | 17.41 | 17.55 | +0.52% | 0.38 | 2.84% |
| 2025-11-03 | 17.16 | 17.98 | 17.10 | 17.46 | +2.77% | 0.62 | 4.63% |
| 2025-10-31 | 16.70 | 17.10 | 16.70 | 16.99 | +1.19% | 0.40 | 3.11% |
| 2025-10-30 | 16.80 | 17.00 | 16.70 | 16.79 | +0.36% | 0.35 | 2.71% |
| 2025-10-29 | 17.01 | 17.11 | 16.55 | 16.73 | -1.53% | 0.29 | 2.28% |
| 2025-10-28 | 16.98 | 17.07 | 16.79 | 16.99 | +0.12% | 0.20 | 1.53% |
| 2025-10-27 | 16.94 | 16.98 | 16.70 | 16.97 | +1.19% | 0.33 | 2.55% |
| 2025-10-24 | 16.82 | 16.89 | 16.62 | 16.77 | +0.06% | 0.18 | 1.39% |