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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 100.00 | 103.00 | 97.50 | 101.79 | +2.19% | 5.70 | 6.82% |
| 2026-04-21 | 97.20 | 100.48 | 94.11 | 99.61 | +2.37% | 5.83 | 7.19% |
| 2026-04-20 | 90.00 | 98.30 | 88.11 | 97.30 | +8.00% | 7.52 | 9.53% |
| 2026-04-17 | 84.02 | 91.46 | 83.00 | 90.09 | +6.41% | 6.49 | 8.94% |
| 2026-04-16 | 81.96 | 85.58 | 80.28 | 84.66 | +3.14% | 3.80 | 5.51% |
| 2026-04-15 | 83.50 | 85.00 | 81.28 | 82.08 | -1.00% | 4.50 | 6.52% |
| 2026-04-14 | 78.77 | 84.79 | 78.07 | 82.91 | +7.19% | 4.66 | 6.90% |
| 2026-04-13 | 75.00 | 78.78 | 75.00 | 77.35 | +0.59% | 2.45 | 3.80% |
| 2026-04-10 | 78.37 | 79.94 | 76.90 | 76.90 | -0.25% | 3.25 | 5.01% |
| 2026-04-09 | 76.03 | 78.77 | 74.65 | 77.09 | -0.27% | 2.39 | 3.76% |
| 2026-04-08 | 74.50 | 77.48 | 73.46 | 77.30 | +8.42% | 2.78 | 4.44% |
| 2026-04-07 | 71.80 | 73.25 | 71.00 | 71.30 | +1.52% | 1.56 | 2.61% |
| 2026-04-03 | 71.36 | 71.81 | 69.40 | 70.23 | -0.38% | 1.76 | 3.01% |
| 2026-04-02 | 73.18 | 73.86 | 69.80 | 70.50 | -3.17% | 1.92 | 3.25% |
| 2026-04-01 | 74.52 | 74.75 | 71.62 | 72.81 | +2.20% | 2.85 | 4.70% |
| 2026-03-31 | 72.77 | 73.96 | 69.91 | 71.24 | -3.50% | 3.52 | 5.89% |
| 2026-03-30 | 73.00 | 74.99 | 72.50 | 73.82 | -1.07% | 2.19 | 3.59% |
| 2026-03-27 | 73.00 | 76.50 | 71.55 | 74.62 | -0.72% | 2.65 | 4.29% |
| 2026-03-26 | 78.00 | 78.96 | 74.62 | 75.16 | -6.11% | 3.24 | 5.12% |
| 2026-03-25 | 79.65 | 84.95 | 78.38 | 80.05 | +1.35% | 4.56 | 6.78% |