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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.98 | 25.05 | 24.61 | 25.04 | +1.25% | 2.49 | 3.13% |
| 2025-06-24 | 24.23 | 24.80 | 24.23 | 24.73 | +2.53% | 2.36 | 3.00% |
| 2025-06-23 | 23.88 | 24.15 | 23.80 | 24.12 | +0.12% | 1.41 | 1.83% |
| 2025-06-20 | 24.04 | 24.40 | 23.83 | 24.09 | -0.21% | 1.31 | 1.70% |
| 2025-06-19 | 24.58 | 24.76 | 24.10 | 24.14 | -2.11% | 1.59 | 2.04% |
| 2025-06-18 | 24.48 | 24.80 | 24.25 | 24.66 | +1.36% | 1.82 | 2.32% |
| 2025-06-17 | 24.56 | 24.64 | 24.26 | 24.33 | -0.77% | 1.18 | 1.51% |
| 2025-06-16 | 24.13 | 24.59 | 24.06 | 24.52 | +0.70% | 1.51 | 1.93% |
| 2025-06-13 | 24.92 | 25.06 | 24.32 | 24.35 | -3.18% | 2.61 | 3.31% |
| 2025-06-12 | 25.30 | 25.65 | 25.15 | 25.15 | -1.37% | 2.14 | 2.63% |
| 2025-06-11 | 25.66 | 25.89 | 25.29 | 25.50 | -1.51% | 3.45 | 4.22% |
| 2025-06-10 | 25.69 | 26.54 | 24.61 | 25.89 | +1.61% | 5.03 | 6.16% |
| 2025-06-09 | 25.45 | 25.67 | 25.32 | 25.48 | +0.20% | 2.77 | 3.40% |
| 2025-06-06 | 25.26 | 25.79 | 24.91 | 25.43 | +0.87% | 4.20 | 5.16% |
| 2025-06-05 | 24.70 | 25.30 | 24.62 | 25.21 | +2.02% | 2.62 | 3.26% |
| 2025-06-04 | 24.69 | 24.90 | 24.52 | 24.71 | +0.37% | 1.44 | 1.82% |
| 2025-06-03 | 24.50 | 24.98 | 24.41 | 24.62 | -0.16% | 1.34 | 1.70% |
| 2025-05-30 | 25.32 | 25.33 | 24.61 | 24.66 | -2.72% | 1.92 | 2.42% |
| 2025-05-29 | 24.88 | 25.45 | 24.86 | 25.35 | +1.89% | 2.22 | 2.75% |
| 2025-05-28 | 24.61 | 25.20 | 24.36 | 24.88 | +1.18% | 2.77 | 3.48% |