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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.73 | 16.78 | 16.55 | 16.76 | +0.54% | 0.21 | 1.64% |
| 2025-10-22 | 16.69 | 16.81 | 16.57 | 16.67 | -0.12% | 0.20 | 1.61% |
| 2025-10-21 | 16.67 | 16.72 | 16.48 | 16.69 | +0.42% | 0.23 | 1.82% |
| 2025-10-20 | 16.67 | 16.74 | 16.43 | 16.62 | 0.00% | 0.23 | 1.83% |
| 2025-10-17 | 16.45 | 16.78 | 16.38 | 16.62 | +0.12% | 0.26 | 2.11% |
| 2025-10-16 | 16.67 | 16.85 | 16.48 | 16.60 | -0.48% | 0.18 | 1.43% |
| 2025-10-15 | 16.66 | 16.78 | 16.50 | 16.68 | +0.42% | 0.21 | 1.66% |
| 2025-10-14 | 16.86 | 17.28 | 16.51 | 16.61 | -1.54% | 0.22 | 1.75% |
| 2025-10-13 | 16.51 | 16.98 | 16.22 | 16.87 | -0.88% | 0.26 | 2.09% |
| 2025-10-10 | 17.13 | 17.34 | 16.95 | 17.02 | -0.29% | 0.26 | 2.01% |
| 2025-10-09 | 17.50 | 17.50 | 17.05 | 17.07 | -2.12% | 0.35 | 2.67% |
| 2025-09-30 | 17.45 | 17.60 | 17.31 | 17.44 | +0.06% | 0.22 | 1.69% |
| 2025-09-29 | 17.30 | 17.67 | 17.06 | 17.43 | +1.16% | 0.22 | 1.64% |
| 2025-09-26 | 17.51 | 17.58 | 17.22 | 17.23 | -1.60% | 0.22 | 1.68% |
| 2025-09-25 | 17.96 | 17.96 | 17.48 | 17.51 | -1.57% | 0.27 | 2.00% |
| 2025-09-24 | 17.78 | 18.00 | 17.51 | 17.79 | +0.06% | 0.25 | 1.86% |
| 2025-09-23 | 17.85 | 18.00 | 17.34 | 17.78 | -0.84% | 0.33 | 2.51% |
| 2025-09-22 | 18.15 | 18.18 | 17.62 | 17.93 | -1.21% | 0.39 | 2.89% |
| 2025-09-19 | 18.12 | 18.28 | 17.92 | 18.15 | -0.17% | 0.34 | 2.49% |
| 2025-09-18 | 18.79 | 18.81 | 17.96 | 18.18 | -3.71% | 0.68 | 4.93% |