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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 77.11 | 78.98 | 73.16 | 78.98 | +3.76% | 3.93 | 6.24% |
| 2026-03-23 | 79.80 | 81.80 | 75.35 | 76.12 | -8.95% | 5.28 | 8.08% |
| 2026-03-20 | 87.70 | 88.80 | 83.50 | 83.60 | -4.67% | 6.30 | 8.84% |
| 2026-03-19 | 92.88 | 95.00 | 86.61 | 87.70 | -13.42% | 8.55 | 11.53% |
| 2026-03-18 | 98.50 | 102.93 | 97.12 | 101.29 | +5.73% | 6.28 | 7.54% |
| 2026-03-17 | 100.00 | 103.00 | 95.80 | 95.80 | -3.04% | 4.41 | 5.41% |
| 2026-03-16 | 90.98 | 100.10 | 90.00 | 98.80 | +9.53% | 7.48 | 9.41% |
| 2026-03-13 | 89.58 | 94.66 | 88.80 | 90.20 | -1.64% | 2.68 | 3.53% |
| 2026-03-12 | 92.14 | 94.96 | 89.90 | 91.70 | -0.56% | 2.95 | 3.85% |
| 2026-03-11 | 93.43 | 95.60 | 91.29 | 92.22 | -1.30% | 4.60 | 5.95% |
| 2026-03-10 | 92.10 | 94.43 | 89.60 | 93.43 | +4.40% | 4.79 | 6.25% |
| 2026-03-09 | 86.00 | 90.09 | 84.32 | 89.49 | -0.84% | 2.53 | 3.49% |
| 2026-03-06 | 90.01 | 92.80 | 89.11 | 90.25 | +0.28% | 3.61 | 4.80% |
| 2026-03-05 | 90.40 | 94.50 | 87.88 | 90.00 | +3.09% | 4.61 | 6.08% |
| 2026-03-04 | 85.88 | 90.50 | 85.88 | 87.30 | +4.71% | 5.09 | 6.95% |
| 2026-03-03 | 94.52 | 96.19 | 83.00 | 83.37 | -12.31% | 5.26 | 7.23% |
| 2026-03-02 | 96.51 | 100.32 | 94.77 | 95.07 | -4.74% | 4.72 | 5.85% |
| 2026-02-27 | 96.50 | 100.99 | 96.15 | 99.80 | +0.90% | 4.00 | 6.22% |
| 2026-02-26 | 98.80 | 101.66 | 96.85 | 98.91 | +2.17% | 4.81 | 7.45% |
| 2026-02-25 | 100.84 | 101.80 | 93.93 | 96.81 | -5.15% | 6.07 | 9.66% |