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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.00 | 26.36 | 25.87 | 26.10 | +0.15% | 1.13 | 1.34% |
| 2025-12-17 | 25.89 | 26.10 | 25.40 | 26.06 | +0.62% | 1.62 | 1.96% |
| 2025-12-16 | 26.19 | 26.19 | 25.70 | 25.90 | -1.41% | 1.58 | 1.91% |
| 2025-12-15 | 27.00 | 27.05 | 26.19 | 26.27 | -3.31% | 2.12 | 2.49% |
| 2025-12-12 | 27.32 | 27.45 | 26.93 | 27.17 | -0.15% | 1.96 | 2.26% |
| 2025-12-11 | 27.82 | 27.85 | 27.20 | 27.21 | -2.12% | 1.85 | 2.10% |
| 2025-12-10 | 28.28 | 28.28 | 27.51 | 27.80 | -1.66% | 2.04 | 2.30% |
| 2025-12-09 | 28.08 | 29.05 | 27.90 | 28.27 | +0.68% | 2.80 | 3.07% |
| 2025-12-08 | 27.69 | 28.16 | 27.56 | 28.08 | +1.74% | 1.94 | 2.16% |
| 2025-12-05 | 27.41 | 27.77 | 27.11 | 27.60 | +0.36% | 1.62 | 1.84% |
| 2025-12-04 | 27.66 | 27.76 | 27.14 | 27.50 | -0.47% | 1.58 | 1.80% |
| 2025-12-03 | 28.25 | 28.60 | 27.40 | 27.63 | -2.88% | 2.90 | 3.27% |
| 2025-12-02 | 28.56 | 29.09 | 28.14 | 28.45 | -0.39% | 2.51 | 2.75% |
| 2025-12-01 | 28.86 | 28.92 | 28.42 | 28.56 | -1.28% | 2.98 | 3.25% |
| 2025-11-28 | 29.25 | 29.78 | 28.83 | 28.93 | -1.57% | 3.39 | 3.64% |
| 2025-11-27 | 29.03 | 29.95 | 28.70 | 29.39 | +0.79% | 4.64 | 4.92% |
| 2025-11-26 | 29.53 | 30.10 | 29.15 | 29.16 | -2.08% | 5.19 | 5.48% |
| 2025-11-25 | 28.49 | 29.95 | 28.30 | 29.78 | +5.04% | 7.28 | 7.71% |
| 2025-11-24 | 28.21 | 29.00 | 27.10 | 28.35 | +0.28% | 4.26 | 4.79% |
| 2025-11-21 | 28.50 | 29.26 | 27.10 | 28.27 | -1.84% | 4.76 | 5.19% |