恒烁股份 sh.688416
126.20
+1.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 124.18 | 129.00 | 121.35 | 126.20 | +1.86% | 6.28 | 6.02% |
| 2026-05-22 | 117.94 | 124.94 | 117.94 | 123.90 | +7.04% | 6.58 | 6.53% |
| 2026-05-21 | 129.00 | 131.50 | 114.00 | 115.75 | -7.57% | 8.45 | 8.28% |
| 2026-05-20 | 123.75 | 127.18 | 123.17 | 125.23 | +0.18% | 5.53 | 5.31% |
| 2026-05-19 | 124.15 | 125.88 | 120.06 | 125.00 | -1.50% | 5.64 | 5.52% |
| 2026-05-18 | 120.63 | 129.90 | 120.00 | 126.91 | +5.21% | 7.74 | 7.40% |
| 2026-05-15 | 121.74 | 126.00 | 116.00 | 120.63 | -1.37% | 7.09 | 7.04% |
| 2026-05-14 | 126.00 | 129.08 | 122.28 | 122.30 | -3.40% | 7.24 | 6.91% |
| 2026-05-13 | 122.00 | 127.60 | 118.85 | 126.60 | +1.43% | 7.87 | 7.69% |
| 2026-05-12 | 127.96 | 128.87 | 122.27 | 124.82 | -4.28% | 8.22 | 7.91% |
| 2026-05-11 | 120.47 | 131.50 | 117.00 | 130.40 | +14.89% | 9.55 | 9.09% |
| 2026-05-08 | 108.88 | 115.00 | 107.90 | 113.50 | +1.50% | 5.98 | 6.43% |
| 2026-05-07 | 106.88 | 112.86 | 105.98 | 111.82 | +3.80% | 7.10 | 7.80% |
| 2026-05-06 | 103.00 | 113.00 | 101.70 | 107.73 | +10.80% | 8.47 | 9.38% |
| 2026-04-30 | 95.80 | 98.34 | 94.93 | 97.23 | +1.39% | 4.59 | 5.72% |
| 2026-04-29 | 94.50 | 97.88 | 92.80 | 95.90 | +0.01% | 5.92 | 7.43% |
| 2026-04-28 | 94.60 | 99.20 | 92.51 | 95.89 | +0.75% | 5.64 | 7.05% |
| 2026-04-27 | 96.78 | 98.68 | 92.90 | 95.18 | -0.13% | 6.04 | 7.61% |
| 2026-04-24 | 100.83 | 104.29 | 91.92 | 95.30 | -8.19% | 10.44 | 13.09% |
| 2026-04-23 | 105.00 | 106.00 | 100.36 | 103.80 | +1.97% | 6.72 | 7.83% |