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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.54 | 28.56 | 27.07 | 28.45 | +5.25% | 4.39 | 4.92% |
| 2026-03-23 | 28.10 | 28.45 | 26.70 | 27.03 | -6.02% | 4.63 | 5.24% |
| 2026-03-20 | 29.80 | 30.68 | 28.73 | 28.76 | -3.84% | 4.67 | 4.94% |
| 2026-03-19 | 29.50 | 30.37 | 29.40 | 29.91 | -0.89% | 4.24 | 4.43% |
| 2026-03-18 | 28.56 | 30.68 | 28.56 | 30.18 | +5.78% | 7.56 | 7.90% |
| 2026-03-17 | 29.67 | 29.80 | 28.52 | 28.53 | -3.81% | 3.98 | 4.30% |
| 2026-03-16 | 29.40 | 29.67 | 28.40 | 29.66 | +0.88% | 3.67 | 3.95% |
| 2026-03-13 | 30.19 | 30.30 | 29.36 | 29.40 | -4.11% | 4.84 | 5.09% |
| 2026-03-12 | 31.13 | 31.45 | 30.38 | 30.66 | -2.48% | 5.36 | 5.43% |
| 2026-03-11 | 31.10 | 31.88 | 31.10 | 31.44 | -0.32% | 5.86 | 5.80% |
| 2026-03-10 | 31.77 | 31.95 | 31.01 | 31.54 | +0.73% | 7.54 | 7.48% |
| 2026-03-09 | 29.83 | 31.49 | 29.00 | 31.31 | +2.32% | 8.80 | 9.06% |
| 2026-03-06 | 29.83 | 30.78 | 29.77 | 30.60 | +0.92% | 5.50 | 5.66% |
| 2026-03-05 | 31.00 | 31.00 | 29.80 | 30.32 | +0.13% | 5.68 | 5.88% |
| 2026-03-04 | 29.40 | 31.14 | 29.33 | 30.28 | +1.20% | 5.67 | 5.81% |
| 2026-03-03 | 31.39 | 31.98 | 29.82 | 29.92 | -5.62% | 9.29 | 9.48% |
| 2026-03-02 | 31.00 | 32.65 | 31.00 | 31.70 | -1.74% | 11.52 | 11.28% |
| 2026-02-27 | 31.73 | 32.89 | 31.46 | 32.26 | +3.30% | 16.20 | 15.72% |
| 2026-02-26 | 30.13 | 31.90 | 30.03 | 31.23 | +3.65% | 10.82 | 10.86% |
| 2026-02-25 | 30.30 | 30.80 | 29.83 | 30.13 | +1.11% | 5.72 | 5.92% |