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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 32.25 | 32.25 | 32.25 | 32.25 | nan% | nan | nan% |
| 2025-09-16 | 31.54 | 33.05 | 31.28 | 32.25 | +2.38% | 8.46 | 8.18% |
| 2025-09-15 | 31.29 | 31.86 | 30.88 | 31.50 | +0.61% | 6.46 | 6.42% |
| 2025-09-12 | 31.19 | 31.62 | 30.82 | 31.31 | +0.13% | 10.64 | 10.62% |
| 2025-09-11 | 30.00 | 31.50 | 28.95 | 31.27 | +5.64% | 12.11 | 12.39% |
| 2025-09-10 | 28.12 | 30.95 | 28.04 | 29.60 | +5.19% | 11.19 | 11.67% |
| 2025-09-09 | 28.50 | 28.66 | 27.95 | 28.14 | -1.75% | 2.52 | 2.79% |
| 2025-09-08 | 28.18 | 28.75 | 28.00 | 28.64 | +0.88% | 3.08 | 3.39% |
| 2025-09-05 | 27.50 | 28.40 | 27.02 | 28.39 | +3.88% | 3.32 | 3.74% |
| 2025-09-04 | 27.98 | 28.50 | 26.76 | 27.33 | -2.15% | 4.18 | 4.70% |
| 2025-09-03 | 29.16 | 29.29 | 27.88 | 27.93 | -3.72% | 3.97 | 4.34% |
| 2025-09-02 | 30.34 | 30.40 | 28.90 | 29.01 | -4.98% | 5.87 | 6.23% |
| 2025-09-01 | 30.29 | 30.79 | 30.15 | 30.53 | +1.67% | 4.80 | 4.92% |
| 2025-08-29 | 30.93 | 30.93 | 29.91 | 30.03 | -2.59% | 5.36 | 5.54% |
| 2025-08-28 | 30.42 | 30.86 | 29.50 | 30.83 | +1.31% | 7.58 | 7.81% |
| 2025-08-27 | 31.75 | 31.86 | 30.42 | 30.43 | -4.67% | 11.13 | 11.11% |
| 2025-08-26 | 31.82 | 33.12 | 31.14 | 31.92 | -0.53% | 10.87 | 10.50% |
| 2025-08-25 | 32.54 | 32.91 | 31.74 | 32.09 | +0.44% | 13.54 | 13.10% |
| 2025-08-22 | 32.30 | 32.50 | 31.03 | 31.95 | +1.11% | 12.84 | 12.59% |
| 2025-08-21 | 31.06 | 32.44 | 30.70 | 31.60 | +1.77% | 13.84 | 13.77% |