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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 37.46 | 37.55 | 37.11 | 37.22 | -0.64% | 0.44 | 2.44% |
| 2025-07-22 | 37.81 | 37.97 | 37.20 | 37.46 | -1.11% | 0.59 | 3.26% |
| 2025-07-21 | 37.79 | 38.04 | 37.65 | 37.88 | +0.05% | 0.55 | 3.00% |
| 2025-07-18 | 38.20 | 38.30 | 37.60 | 37.86 | -0.63% | 0.56 | 3.07% |
| 2025-07-17 | 37.76 | 38.36 | 37.58 | 38.10 | +0.42% | 0.61 | 3.36% |
| 2025-07-16 | 37.71 | 38.88 | 37.57 | 37.94 | +1.85% | 0.73 | 3.98% |
| 2025-07-15 | 37.70 | 37.83 | 36.69 | 37.25 | -1.19% | 0.52 | 2.88% |
| 2025-07-14 | 37.40 | 37.85 | 37.08 | 37.70 | +0.78% | 0.39 | 2.14% |
| 2025-07-11 | 37.70 | 37.80 | 36.80 | 37.41 | +0.75% | 0.53 | 2.97% |
| 2025-07-10 | 37.20 | 37.20 | 36.71 | 37.13 | +0.22% | 0.34 | 1.92% |
| 2025-07-09 | 38.00 | 38.10 | 37.00 | 37.05 | -2.47% | 0.66 | 3.65% |
| 2025-07-08 | 37.81 | 38.18 | 37.52 | 37.99 | +1.85% | 0.55 | 3.00% |
| 2025-07-07 | 37.55 | 37.82 | 37.06 | 37.30 | -2.99% | 0.67 | 3.73% |
| 2025-07-04 | 38.99 | 39.25 | 38.06 | 38.45 | -1.79% | 0.61 | 3.29% |
| 2025-07-03 | 39.18 | 39.73 | 38.91 | 39.15 | -0.13% | 0.49 | 2.58% |
| 2025-07-02 | 40.43 | 40.45 | 38.92 | 39.20 | -3.04% | 0.75 | 3.96% |
| 2025-07-01 | 40.30 | 41.30 | 39.91 | 40.43 | +0.42% | 1.03 | 5.29% |
| 2025-06-30 | 40.30 | 40.95 | 40.17 | 40.26 | -0.10% | 0.62 | 3.17% |
| 2025-06-27 | 40.20 | 40.83 | 39.70 | 40.30 | +1.43% | 0.77 | 3.94% |
| 2025-06-26 | 40.45 | 40.71 | 39.69 | 39.73 | -1.85% | 0.65 | 3.35% |