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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.15 | 19.77 | 18.15 | 18.88 | +3.51% | 1.32 | 9.21% |
| 2025-09-16 | 18.00 | 18.26 | 17.81 | 18.24 | +1.33% | 0.33 | 2.44% |
| 2025-09-15 | 18.01 | 18.25 | 17.83 | 18.00 | -0.17% | 0.32 | 2.36% |
| 2025-09-12 | 18.31 | 18.40 | 17.96 | 18.03 | -1.53% | 0.48 | 3.54% |
| 2025-09-11 | 18.42 | 18.54 | 18.05 | 18.31 | -0.70% | 0.36 | 2.60% |
| 2025-09-10 | 18.32 | 18.68 | 18.14 | 18.44 | +0.27% | 0.38 | 2.71% |
| 2025-09-09 | 18.71 | 18.96 | 18.26 | 18.39 | -2.28% | 0.45 | 3.20% |
| 2025-09-08 | 18.96 | 19.25 | 18.69 | 18.82 | -0.79% | 0.72 | 5.04% |
| 2025-09-05 | 17.74 | 19.06 | 17.74 | 18.97 | +6.27% | 1.20 | 8.52% |
| 2025-09-04 | 18.21 | 18.27 | 17.57 | 17.85 | -2.72% | 0.67 | 4.96% |
| 2025-09-03 | 18.25 | 18.48 | 17.46 | 18.35 | +0.44% | 0.93 | 6.82% |
| 2025-09-02 | 18.80 | 19.47 | 18.13 | 18.27 | -4.14% | 1.23 | 8.82% |
| 2025-09-01 | 17.66 | 19.43 | 17.31 | 19.06 | +7.93% | 2.19 | 15.45% |
| 2025-08-29 | 17.75 | 17.80 | 17.45 | 17.66 | +0.46% | 0.49 | 3.65% |
| 2025-08-28 | 16.91 | 17.60 | 16.91 | 17.58 | +3.47% | 0.66 | 4.88% |
| 2025-08-27 | 17.51 | 17.89 | 16.92 | 16.99 | -2.97% | 0.48 | 3.56% |
| 2025-08-26 | 17.63 | 17.76 | 17.48 | 17.51 | +0.11% | 0.33 | 2.43% |
| 2025-08-25 | 17.70 | 17.98 | 17.38 | 17.49 | -0.62% | 0.55 | 4.05% |
| 2025-08-22 | 17.70 | 18.19 | 17.50 | 17.60 | -0.56% | 0.74 | 5.34% |
| 2025-08-21 | 17.22 | 17.79 | 17.05 | 17.70 | +3.39% | 0.72 | 5.29% |