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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.24 | 31.47 | 30.36 | 31.05 | -2.45% | 10.40 | 10.51% |
| 2025-08-19 | 30.83 | 32.98 | 30.05 | 31.83 | +6.17% | 19.14 | 19.13% |
| 2025-08-18 | 29.18 | 30.28 | 29.07 | 29.98 | +4.17% | 10.72 | 11.25% |
| 2025-08-15 | 28.50 | 29.19 | 28.22 | 28.78 | +0.73% | 4.76 | 5.16% |
| 2025-08-14 | 29.10 | 29.50 | 28.57 | 28.57 | -2.29% | 6.16 | 6.63% |
| 2025-08-13 | 29.30 | 29.68 | 29.00 | 29.24 | -0.07% | 7.30 | 7.78% |
| 2025-08-12 | 29.05 | 29.30 | 28.88 | 29.26 | -0.14% | 6.37 | 6.83% |
| 2025-08-11 | 28.59 | 29.50 | 28.59 | 29.30 | +4.27% | 8.67 | 9.29% |
| 2025-08-08 | 28.40 | 28.64 | 27.83 | 28.10 | -1.89% | 5.17 | 5.75% |
| 2025-08-07 | 29.18 | 29.34 | 28.61 | 28.64 | -1.41% | 6.10 | 6.58% |
| 2025-08-06 | 28.15 | 29.18 | 27.90 | 29.05 | +3.20% | 8.01 | 8.68% |
| 2025-08-05 | 28.10 | 28.40 | 27.85 | 28.15 | -0.32% | 3.79 | 4.22% |
| 2025-08-04 | 27.50 | 28.30 | 27.37 | 28.24 | +1.40% | 3.93 | 4.39% |
| 2025-08-01 | 28.40 | 28.71 | 27.73 | 27.85 | -1.10% | 4.73 | 5.26% |
| 2025-07-31 | 28.00 | 28.91 | 27.58 | 28.16 | -2.93% | 7.96 | 8.81% |
| 2025-07-30 | 28.34 | 29.01 | 27.92 | 29.01 | +1.15% | 8.81 | 9.67% |
| 2025-07-29 | 29.50 | 29.50 | 28.50 | 28.68 | -4.65% | 9.96 | 10.82% |
| 2025-07-28 | 30.80 | 31.02 | 29.50 | 30.08 | +0.43% | 14.72 | 15.18% |
| 2025-07-25 | 30.66 | 31.40 | 29.84 | 29.95 | +1.91% | 17.44 | 17.83% |
| 2025-07-24 | 29.01 | 29.74 | 28.80 | 29.39 | +0.31% | 11.19 | 11.98% |