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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.52 | 32.78 | 31.38 | 31.59 | -3.45% | 7.67 | 7.53% |
| 2026-01-16 | 34.65 | 34.65 | 31.80 | 32.72 | -5.57% | 15.40 | 14.52% |
| 2026-01-15 | 37.09 | 37.83 | 34.65 | 34.65 | -10.00% | 14.73 | 12.93% |
| 2026-01-14 | 37.50 | 39.51 | 36.73 | 38.50 | +7.18% | 27.12 | 22.03% |
| 2026-01-13 | 39.04 | 39.04 | 34.80 | 35.92 | +1.21% | 35.43 | 29.77% |
| 2026-01-12 | 35.49 | 35.49 | 35.49 | 35.49 | +10.01% | 2.12 | 1.86% |
| 2026-01-09 | 29.20 | 32.26 | 28.86 | 32.26 | +9.99% | 14.52 | 14.65% |
| 2026-01-08 | 27.80 | 30.57 | 27.80 | 29.33 | +5.54% | 9.87 | 10.44% |
| 2026-01-07 | 28.02 | 28.15 | 27.78 | 27.79 | -0.82% | 2.22 | 2.49% |
| 2026-01-06 | 28.04 | 28.20 | 27.81 | 28.02 | -0.11% | 2.14 | 2.38% |
| 2026-01-05 | 27.29 | 28.10 | 27.09 | 28.05 | +2.82% | 3.45 | 3.87% |
| 2025-12-31 | 27.12 | 27.44 | 26.78 | 27.28 | +0.59% | 1.85 | 2.12% |
| 2025-12-30 | 26.95 | 27.27 | 26.82 | 27.12 | +0.11% | 1.60 | 1.84% |
| 2025-12-29 | 26.88 | 27.54 | 26.80 | 27.09 | +1.01% | 2.51 | 2.88% |
| 2025-12-26 | 26.81 | 27.11 | 26.60 | 26.82 | +0.04% | 1.31 | 1.52% |
| 2025-12-25 | 26.53 | 26.84 | 26.45 | 26.81 | +1.09% | 1.24 | 1.45% |
| 2025-12-24 | 26.21 | 26.58 | 26.16 | 26.52 | +0.49% | 1.05 | 1.24% |
| 2025-12-23 | 26.52 | 26.82 | 26.11 | 26.39 | -0.49% | 1.33 | 1.58% |
| 2025-12-22 | 26.33 | 26.74 | 26.33 | 26.52 | +0.80% | 1.12 | 1.31% |
| 2025-12-19 | 26.10 | 26.59 | 26.10 | 26.31 | +0.80% | 1.18 | 1.39% |