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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.95 | 28.15 | 27.41 | 28.14 | +0.75% | 2.02 | 2.28% |
| 2025-10-22 | 28.02 | 28.44 | 27.93 | 27.93 | -1.34% | 2.08 | 2.31% |
| 2025-10-21 | 28.47 | 28.47 | 28.01 | 28.31 | -0.70% | 2.60 | 2.88% |
| 2025-10-20 | 28.57 | 29.00 | 28.34 | 28.51 | -0.18% | 2.17 | 2.37% |
| 2025-10-17 | 30.00 | 30.00 | 28.51 | 28.56 | -2.76% | 3.21 | 3.43% |
| 2025-10-16 | 29.13 | 29.88 | 28.45 | 29.37 | +0.34% | 4.33 | 4.66% |
| 2025-10-15 | 28.85 | 29.37 | 28.65 | 29.27 | +0.72% | 3.20 | 3.43% |
| 2025-10-14 | 30.10 | 30.37 | 29.00 | 29.06 | -2.97% | 4.99 | 5.25% |
| 2025-10-13 | 28.62 | 29.98 | 28.40 | 29.95 | +0.77% | 5.29 | 5.62% |
| 2025-10-10 | 30.89 | 31.39 | 29.51 | 29.72 | -6.92% | 10.09 | 10.50% |
| 2025-10-09 | 36.00 | 36.00 | 31.93 | 31.93 | -10.01% | 18.32 | 17.57% |
| 2025-09-30 | 35.48 | 35.48 | 35.48 | 35.48 | +10.02% | 1.55 | 1.36% |
| 2025-09-29 | 32.25 | 32.25 | 32.25 | 32.25 | nan% | nan | nan% |
| 2025-09-26 | 32.25 | 32.25 | 32.25 | 32.25 | nan% | nan | nan% |
| 2025-09-25 | 32.25 | 32.25 | 32.25 | 32.25 | nan% | nan | nan% |
| 2025-09-24 | 32.25 | 32.25 | 32.25 | 32.25 | nan% | nan | nan% |
| 2025-09-23 | 32.25 | 32.25 | 32.25 | 32.25 | nan% | nan | nan% |
| 2025-09-22 | 32.25 | 32.25 | 32.25 | 32.25 | nan% | nan | nan% |
| 2025-09-19 | 32.25 | 32.25 | 32.25 | 32.25 | nan% | nan | nan% |
| 2025-09-18 | 32.25 | 32.25 | 32.25 | 32.25 | nan% | nan | nan% |