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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 40.47 | 40.83 | 39.90 | 40.48 | +1.20% | 0.85 | 4.40% |
| 2025-06-24 | 39.68 | 40.17 | 39.41 | 40.00 | +1.47% | 0.78 | 4.08% |
| 2025-06-23 | 38.60 | 39.89 | 38.30 | 39.42 | +1.08% | 0.63 | 3.35% |
| 2025-06-20 | 38.90 | 40.50 | 38.57 | 39.00 | -0.26% | 0.68 | 3.61% |
| 2025-06-19 | 39.30 | 40.87 | 38.69 | 39.10 | +0.05% | 0.99 | 5.18% |
| 2025-06-18 | 38.11 | 39.57 | 37.63 | 39.08 | +2.57% | 0.88 | 4.73% |
| 2025-06-17 | 37.38 | 38.78 | 37.35 | 38.10 | +2.04% | 0.60 | 3.26% |
| 2025-06-16 | 36.45 | 37.80 | 36.30 | 37.34 | +2.25% | 0.36 | 2.00% |
| 2025-06-13 | 37.60 | 37.99 | 36.48 | 36.52 | -3.13% | 0.43 | 2.45% |
| 2025-06-12 | 37.80 | 38.55 | 37.50 | 37.70 | -0.58% | 0.36 | 1.97% |
| 2025-06-11 | 38.24 | 38.75 | 37.89 | 37.92 | +0.03% | 0.34 | 1.87% |
| 2025-06-10 | 39.27 | 39.29 | 37.61 | 37.91 | -3.09% | 0.48 | 2.64% |
| 2025-06-09 | 38.98 | 39.21 | 38.51 | 39.12 | +0.57% | 0.41 | 2.21% |
| 2025-06-06 | 38.15 | 39.50 | 37.88 | 38.90 | +1.70% | 0.79 | 4.24% |
| 2025-06-05 | 38.28 | 38.50 | 37.35 | 38.25 | +0.92% | 0.46 | 2.53% |
| 2025-06-04 | 37.66 | 38.58 | 37.58 | 37.90 | +1.04% | 0.33 | 1.79% |
| 2025-06-03 | 37.37 | 38.39 | 37.37 | 37.51 | -0.71% | 0.37 | 2.02% |
| 2025-05-30 | 37.93 | 38.74 | 37.28 | 37.78 | -0.58% | 0.63 | 3.44% |
| 2025-05-29 | 37.65 | 38.13 | 37.00 | 38.00 | +1.47% | 0.58 | 3.20% |
| 2025-05-28 | 36.64 | 37.89 | 36.10 | 37.45 | +3.45% | 0.67 | 3.79% |