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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.00 | 29.10 | 28.31 | 28.80 | -1.81% | 4.24 | 4.62% |
| 2025-11-19 | 27.96 | 29.50 | 27.70 | 29.33 | +4.94% | 7.60 | 8.22% |
| 2025-11-18 | 27.66 | 28.39 | 27.50 | 27.95 | +0.29% | 3.26 | 3.64% |
| 2025-11-17 | 27.62 | 28.50 | 27.62 | 27.87 | +3.84% | 3.88 | 4.34% |
| 2025-11-14 | 26.90 | 27.16 | 26.83 | 26.84 | -0.81% | 1.13 | 1.31% |
| 2025-11-13 | 26.81 | 27.14 | 26.70 | 27.06 | +0.67% | 1.35 | 1.56% |
| 2025-11-12 | 27.10 | 27.28 | 26.70 | 26.88 | -0.99% | 1.60 | 1.85% |
| 2025-11-11 | 27.46 | 27.54 | 27.15 | 27.15 | -0.84% | 1.44 | 1.65% |
| 2025-11-10 | 27.48 | 27.69 | 27.21 | 27.38 | -0.11% | 1.62 | 1.85% |
| 2025-11-07 | 27.77 | 27.79 | 27.23 | 27.41 | -1.62% | 2.23 | 2.54% |
| 2025-11-06 | 28.28 | 28.35 | 27.74 | 27.86 | -1.38% | 2.06 | 2.30% |
| 2025-11-05 | 27.47 | 28.40 | 27.47 | 28.25 | +0.82% | 1.80 | 2.00% |
| 2025-11-04 | 28.58 | 28.58 | 27.90 | 28.02 | -2.34% | 2.06 | 2.29% |
| 2025-11-03 | 28.68 | 28.90 | 28.28 | 28.69 | +0.35% | 2.40 | 2.62% |
| 2025-10-31 | 28.39 | 28.94 | 28.27 | 28.59 | +1.13% | 2.38 | 2.59% |
| 2025-10-30 | 28.78 | 28.80 | 28.26 | 28.27 | -1.74% | 1.95 | 2.14% |
| 2025-10-29 | 28.50 | 28.99 | 28.40 | 28.77 | +0.10% | 2.22 | 2.41% |
| 2025-10-28 | 28.75 | 28.79 | 28.30 | 28.74 | +0.63% | 2.63 | 2.88% |
| 2025-10-27 | 29.00 | 29.07 | 28.54 | 28.56 | -0.07% | 2.46 | 2.67% |
| 2025-10-24 | 28.15 | 28.80 | 28.12 | 28.58 | +1.56% | 2.58 | 2.83% |