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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.73 | 30.89 | 29.13 | 29.80 | -1.29% | 4.45 | 4.67% |
| 2026-02-13 | 29.90 | 30.94 | 29.90 | 30.19 | -0.03% | 5.33 | 5.48% |
| 2026-02-12 | 29.42 | 30.38 | 29.25 | 30.20 | +3.21% | 5.99 | 6.26% |
| 2026-02-11 | 29.38 | 29.76 | 29.18 | 29.26 | -0.48% | 3.31 | 3.52% |
| 2026-02-10 | 28.72 | 29.70 | 28.72 | 29.40 | +1.87% | 4.64 | 4.94% |
| 2026-02-09 | 28.30 | 29.14 | 28.18 | 28.86 | +3.89% | 4.46 | 4.87% |
| 2026-02-06 | 28.16 | 28.26 | 27.71 | 27.78 | -1.00% | 4.02 | 4.48% |
| 2026-02-05 | 28.27 | 28.58 | 28.02 | 28.06 | -1.89% | 2.33 | 2.58% |
| 2026-02-04 | 28.78 | 28.89 | 28.12 | 28.60 | -1.21% | 3.34 | 3.67% |
| 2026-02-03 | 28.66 | 29.12 | 28.30 | 28.95 | +1.90% | 4.36 | 4.74% |
| 2026-02-02 | 28.85 | 29.47 | 28.36 | 28.41 | -2.10% | 3.38 | 3.66% |
| 2026-01-30 | 29.66 | 30.00 | 28.86 | 29.02 | -2.68% | 4.36 | 4.65% |
| 2026-01-29 | 30.00 | 31.05 | 29.39 | 29.82 | -0.63% | 5.69 | 5.85% |
| 2026-01-28 | 30.50 | 31.20 | 29.81 | 30.01 | -1.61% | 5.05 | 5.21% |
| 2026-01-27 | 30.22 | 30.98 | 29.60 | 30.50 | -0.62% | 4.93 | 5.11% |
| 2026-01-26 | 31.11 | 32.48 | 30.12 | 30.69 | -2.39% | 6.02 | 6.08% |
| 2026-01-23 | 30.75 | 32.16 | 30.51 | 31.44 | +2.28% | 7.13 | 7.12% |
| 2026-01-22 | 30.88 | 31.15 | 30.50 | 30.74 | -0.36% | 4.21 | 4.28% |
| 2026-01-21 | 30.58 | 31.58 | 30.40 | 30.85 | -0.10% | 4.78 | 4.82% |
| 2026-01-20 | 31.45 | 32.29 | 30.38 | 30.88 | -2.25% | 5.97 | 5.99% |