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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.50 | 31.50 | 28.33 | 31.50 | +9.99% | 8.37 | 8.55% |
| 2026-04-21 | 29.48 | 29.48 | 28.33 | 28.64 | -3.73% | 4.14 | 4.51% |
| 2026-04-20 | 29.89 | 30.35 | 29.58 | 29.75 | -0.50% | 4.21 | 4.40% |
| 2026-04-17 | 30.00 | 30.28 | 29.71 | 29.90 | -0.60% | 4.21 | 4.39% |
| 2026-04-16 | 28.97 | 30.30 | 28.97 | 30.08 | +4.23% | 6.32 | 6.61% |
| 2026-04-15 | 29.19 | 29.50 | 28.83 | 28.86 | -0.82% | 3.57 | 3.83% |
| 2026-04-14 | 29.02 | 29.31 | 28.78 | 29.10 | +1.57% | 3.03 | 3.25% |
| 2026-04-13 | 28.41 | 28.95 | 28.36 | 28.65 | -0.62% | 2.19 | 2.38% |
| 2026-04-10 | 28.86 | 29.28 | 28.76 | 28.83 | +0.42% | 3.61 | 3.89% |
| 2026-04-09 | 28.50 | 28.94 | 28.27 | 28.71 | -0.38% | 3.11 | 3.39% |
| 2026-04-08 | 27.70 | 28.90 | 27.70 | 28.82 | +6.78% | 5.49 | 6.04% |
| 2026-04-07 | 27.64 | 27.83 | 26.73 | 26.99 | -3.12% | 3.47 | 3.98% |
| 2026-04-03 | 27.40 | 28.36 | 26.98 | 27.86 | +3.11% | 4.53 | 5.09% |
| 2026-04-02 | 28.51 | 28.51 | 26.65 | 27.02 | -5.23% | 4.18 | 4.78% |
| 2026-04-01 | 28.74 | 29.12 | 28.49 | 28.51 | +1.06% | 3.20 | 3.47% |
| 2026-03-31 | 28.68 | 29.18 | 28.02 | 28.21 | -1.91% | 2.57 | 2.80% |
| 2026-03-30 | 27.62 | 29.40 | 27.39 | 28.76 | +1.70% | 3.25 | 3.58% |
| 2026-03-27 | 27.78 | 28.60 | 27.38 | 28.28 | +0.14% | 2.38 | 2.64% |
| 2026-03-26 | 28.90 | 29.15 | 28.00 | 28.24 | -3.12% | 2.59 | 2.83% |
| 2026-03-25 | 28.45 | 29.44 | 28.45 | 29.15 | +2.46% | 3.29 | 3.53% |