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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 35.91 | 36.29 | 35.51 | 36.20 | -0.28% | 0.35 | 2.03% |
| 2025-05-26 | 35.21 | 36.64 | 35.21 | 36.30 | +2.83% | 0.35 | 2.04% |
| 2025-05-23 | 36.08 | 36.50 | 35.27 | 35.30 | -2.73% | 0.39 | 2.30% |
| 2025-05-22 | 36.68 | 37.50 | 36.08 | 36.29 | -0.85% | 0.39 | 2.22% |
| 2025-05-21 | 37.88 | 37.88 | 36.39 | 36.60 | -3.43% | 0.47 | 2.67% |
| 2025-05-20 | 37.50 | 38.47 | 37.11 | 37.90 | +1.47% | 0.51 | 2.80% |
| 2025-05-19 | 36.99 | 37.88 | 36.82 | 37.35 | +0.95% | 0.35 | 1.94% |
| 2025-05-16 | 37.30 | 37.70 | 36.93 | 37.00 | -0.59% | 0.33 | 1.88% |
| 2025-05-15 | 38.38 | 38.38 | 37.06 | 37.22 | -3.00% | 0.46 | 2.54% |
| 2025-05-14 | 38.88 | 39.27 | 38.02 | 38.37 | -0.85% | 0.43 | 2.33% |
| 2025-05-13 | 40.01 | 40.18 | 38.52 | 38.70 | -1.73% | 0.49 | 2.60% |
| 2025-05-12 | 38.70 | 39.48 | 38.41 | 39.38 | +3.33% | 0.51 | 2.74% |
| 2025-05-09 | 39.83 | 39.83 | 37.99 | 38.11 | -4.32% | 0.52 | 2.84% |
| 2025-05-08 | 39.17 | 39.90 | 39.01 | 39.83 | +1.07% | 0.45 | 2.39% |
| 2025-05-07 | 40.18 | 40.58 | 38.72 | 39.41 | -0.08% | 0.61 | 3.20% |
| 2025-05-06 | 38.76 | 39.83 | 38.76 | 39.44 | +2.04% | 0.55 | 2.91% |