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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 42.44 | 43.94 | 41.73 | 43.86 | +3.10% | 1.34 | 6.52% |
| 2025-08-19 | 43.38 | 43.38 | 42.33 | 42.54 | -0.89% | 1.00 | 4.87% |
| 2025-08-18 | 42.85 | 43.56 | 42.04 | 42.92 | +1.32% | 1.53 | 7.40% |
| 2025-08-15 | 41.06 | 42.68 | 41.06 | 42.36 | +2.42% | 1.31 | 6.45% |
| 2025-08-14 | 42.28 | 43.62 | 41.36 | 41.36 | -2.11% | 1.64 | 8.03% |
| 2025-08-13 | 42.12 | 42.88 | 41.76 | 42.25 | -0.54% | 1.20 | 5.93% |
| 2025-08-12 | 41.89 | 42.84 | 41.32 | 42.48 | +1.29% | 1.33 | 6.57% |
| 2025-08-11 | 40.17 | 42.37 | 40.17 | 41.94 | +4.41% | 1.32 | 6.59% |
| 2025-08-08 | 41.00 | 41.00 | 39.91 | 40.17 | -2.02% | 0.76 | 3.91% |
| 2025-08-07 | 40.57 | 41.67 | 40.23 | 41.00 | +1.01% | 1.04 | 5.27% |
| 2025-08-06 | 40.00 | 40.62 | 39.81 | 40.59 | +1.48% | 0.84 | 4.34% |
| 2025-08-05 | 40.37 | 40.37 | 39.61 | 40.00 | -0.40% | 0.62 | 3.21% |
| 2025-08-04 | 39.51 | 40.41 | 39.48 | 40.16 | +1.03% | 0.85 | 4.41% |
| 2025-08-01 | 39.80 | 40.25 | 39.25 | 39.75 | -0.08% | 0.73 | 3.83% |
| 2025-07-31 | 39.36 | 40.46 | 39.17 | 39.78 | +0.56% | 1.21 | 6.32% |
| 2025-07-30 | 39.73 | 40.62 | 39.14 | 39.56 | -0.15% | 1.02 | 5.31% |
| 2025-07-29 | 39.78 | 39.88 | 39.27 | 39.62 | +0.25% | 0.76 | 4.00% |
| 2025-07-28 | 39.21 | 39.80 | 38.70 | 39.52 | +1.46% | 0.80 | 4.21% |
| 2025-07-25 | 38.09 | 39.16 | 37.73 | 38.95 | +2.63% | 1.17 | 6.31% |
| 2025-07-24 | 37.29 | 38.07 | 37.16 | 37.95 | +1.96% | 0.65 | 3.59% |