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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.82 | 29.55 | 27.28 | 29.30 | +4.98% | 14.84 | 16.18% |
| 2025-07-22 | 28.38 | 29.00 | 27.80 | 27.91 | -2.82% | 12.19 | 13.45% |
| 2025-07-21 | 29.00 | 30.45 | 28.50 | 28.72 | +1.34% | 23.02 | 24.60% |
| 2025-07-18 | 25.84 | 28.34 | 25.55 | 28.34 | +10.02% | 14.16 | 16.11% |
| 2025-07-17 | 25.25 | 25.83 | 25.06 | 25.76 | +1.82% | 3.12 | 3.81% |
| 2025-07-16 | 25.50 | 25.74 | 25.18 | 25.30 | -0.28% | 2.95 | 3.62% |
| 2025-07-15 | 24.82 | 25.37 | 24.68 | 25.37 | +1.68% | 3.11 | 3.88% |
| 2025-07-14 | 25.27 | 25.27 | 24.91 | 24.95 | -0.83% | 1.39 | 1.74% |
| 2025-07-11 | 25.05 | 25.30 | 24.76 | 25.16 | +0.40% | 2.43 | 3.02% |
| 2025-07-10 | 24.87 | 25.29 | 24.70 | 25.06 | +0.76% | 1.90 | 2.38% |
| 2025-07-09 | 25.06 | 25.21 | 24.80 | 24.87 | -0.52% | 1.57 | 1.96% |
| 2025-07-08 | 24.53 | 25.08 | 24.49 | 25.00 | +1.58% | 1.53 | 1.92% |
| 2025-07-07 | 24.50 | 24.78 | 24.49 | 24.61 | -0.32% | 1.03 | 1.30% |
| 2025-07-04 | 25.00 | 25.20 | 24.69 | 24.69 | -1.52% | 1.70 | 2.14% |
| 2025-07-03 | 24.93 | 25.09 | 24.77 | 25.07 | +1.05% | 1.32 | 1.66% |
| 2025-07-02 | 25.30 | 25.36 | 24.70 | 24.81 | -2.21% | 1.73 | 2.17% |
| 2025-07-01 | 25.80 | 25.80 | 25.22 | 25.37 | -1.44% | 2.17 | 2.66% |
| 2025-06-30 | 25.25 | 25.78 | 25.25 | 25.74 | +1.46% | 2.60 | 3.17% |
| 2025-06-27 | 25.59 | 25.65 | 25.16 | 25.37 | +0.36% | 2.58 | 3.17% |
| 2025-06-26 | 25.00 | 25.88 | 24.89 | 25.28 | +0.96% | 4.03 | 4.96% |