恒为科技 sh.603496
26.91
-10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.41 | 29.69 | 26.91 | 26.91 | -10.00% | 6.67 | 7.54% |
| 2026-05-22 | 29.37 | 30.06 | 28.90 | 29.90 | +2.08% | 4.41 | 4.66% |
| 2026-05-21 | 31.50 | 31.62 | 29.23 | 29.29 | -6.63% | 7.78 | 8.02% |
| 2026-05-20 | 31.90 | 31.94 | 31.22 | 31.37 | -1.94% | 5.60 | 5.56% |
| 2026-05-19 | 30.21 | 32.18 | 29.73 | 31.99 | +5.68% | 9.50 | 9.45% |
| 2026-05-18 | 30.18 | 30.92 | 29.98 | 30.27 | +0.20% | 4.03 | 4.13% |
| 2026-05-15 | 31.00 | 31.40 | 29.87 | 30.21 | -2.55% | 5.87 | 6.00% |
| 2026-05-14 | 32.00 | 32.49 | 30.98 | 31.00 | -2.94% | 6.41 | 6.34% |
| 2026-05-13 | 30.85 | 32.20 | 30.61 | 31.94 | +3.03% | 7.47 | 7.39% |
| 2026-05-12 | 31.63 | 31.64 | 30.74 | 31.00 | -2.15% | 5.78 | 5.81% |
| 2026-05-11 | 31.45 | 32.00 | 31.32 | 31.68 | +0.64% | 7.81 | 7.70% |
| 2026-05-08 | 31.80 | 32.00 | 31.36 | 31.48 | -0.82% | 6.97 | 6.89% |
| 2026-05-07 | 31.31 | 31.87 | 31.06 | 31.74 | +1.21% | 8.12 | 8.04% |
| 2026-05-06 | 30.71 | 31.57 | 30.71 | 31.36 | +2.79% | 9.04 | 9.04% |
| 2026-04-30 | 30.00 | 30.55 | 29.56 | 30.51 | +1.03% | 6.89 | 7.13% |
| 2026-04-29 | 30.00 | 30.86 | 29.70 | 30.20 | +1.96% | 6.80 | 7.01% |
| 2026-04-28 | 30.70 | 30.83 | 29.33 | 29.62 | -4.88% | 8.45 | 8.85% |
| 2026-04-27 | 31.74 | 32.20 | 30.91 | 31.14 | -3.89% | 10.14 | 10.12% |
| 2026-04-24 | 31.62 | 32.77 | 30.65 | 32.40 | +1.69% | 16.93 | 16.55% |
| 2026-04-23 | 32.01 | 32.33 | 31.02 | 31.86 | +1.14% | 20.19 | 19.83% |