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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.95 | 24.95 | 24.49 | 24.59 | -1.44% | 1.44 | 1.83% |
| 2025-05-26 | 24.68 | 25.08 | 24.60 | 24.95 | +1.01% | 1.72 | 2.15% |
| 2025-05-23 | 25.29 | 25.42 | 24.58 | 24.70 | -2.56% | 2.52 | 3.15% |
| 2025-05-22 | 25.61 | 25.94 | 25.30 | 25.35 | -1.67% | 2.20 | 2.69% |
| 2025-05-21 | 26.39 | 26.46 | 25.76 | 25.78 | -2.24% | 2.54 | 3.06% |
| 2025-05-20 | 26.08 | 26.72 | 25.69 | 26.37 | +0.92% | 3.25 | 3.86% |
| 2025-05-19 | 26.06 | 26.42 | 25.23 | 26.13 | +0.77% | 3.11 | 3.76% |
| 2025-05-16 | 25.78 | 26.08 | 25.69 | 25.93 | +0.19% | 2.18 | 2.62% |
| 2025-05-15 | 26.72 | 26.72 | 25.83 | 25.88 | -3.29% | 3.08 | 3.68% |
| 2025-05-14 | 26.63 | 27.31 | 26.50 | 26.76 | +0.49% | 4.02 | 4.67% |
| 2025-05-13 | 27.06 | 27.17 | 26.52 | 26.63 | -0.71% | 3.41 | 3.96% |
| 2025-05-12 | 26.97 | 27.08 | 26.57 | 26.82 | +0.30% | 3.65 | 4.26% |
| 2025-05-09 | 27.48 | 27.51 | 26.59 | 26.74 | -2.58% | 3.99 | 4.64% |
| 2025-05-08 | 26.61 | 27.88 | 26.61 | 27.45 | +1.89% | 6.69 | 7.64% |
| 2025-05-07 | 27.68 | 27.68 | 26.50 | 26.94 | -0.22% | 6.27 | 7.25% |
| 2025-05-06 | 26.28 | 27.45 | 25.98 | 27.00 | +6.09% | 7.52 | 8.80% |