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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 96.85 | 107.00 | 94.03 | 102.07 | +6.12% | 5.70 | 8.68% |
| 2026-02-13 | 95.00 | 99.77 | 94.01 | 96.18 | -1.92% | 3.93 | 6.17% |
| 2026-02-12 | 99.04 | 100.27 | 96.00 | 98.06 | +0.48% | 5.34 | 8.39% |
| 2026-02-11 | 96.50 | 98.78 | 93.92 | 97.59 | +1.13% | 4.16 | 6.61% |
| 2026-02-10 | 99.29 | 101.80 | 95.80 | 96.50 | -3.66% | 3.82 | 6.01% |
| 2026-02-09 | 104.75 | 104.76 | 96.11 | 100.17 | -1.89% | 5.35 | 8.24% |
| 2026-02-06 | 108.04 | 110.37 | 101.11 | 102.10 | -7.36% | 4.87 | 7.24% |
| 2026-02-05 | 101.00 | 111.50 | 101.00 | 110.21 | +3.97% | 5.65 | 8.03% |
| 2026-02-04 | 105.52 | 108.17 | 101.01 | 106.00 | -3.45% | 6.71 | 9.85% |
| 2026-02-03 | 109.99 | 112.80 | 105.61 | 109.79 | +6.51% | 8.03 | 11.27% |
| 2026-02-02 | 105.50 | 110.45 | 103.01 | 103.08 | -8.23% | 6.15 | 8.88% |
| 2026-01-30 | 108.00 | 121.00 | 108.00 | 112.32 | +10.30% | 10.41 | 14.04% |
| 2026-01-29 | 103.01 | 115.00 | 101.00 | 101.83 | +1.73% | 10.21 | 14.58% |
| 2026-01-28 | 95.00 | 104.97 | 92.02 | 100.10 | +6.78% | 8.21 | 12.70% |
| 2026-01-27 | 81.00 | 95.00 | 80.90 | 93.74 | +14.53% | 7.69 | 13.23% |
| 2026-01-26 | 83.00 | 87.09 | 80.52 | 81.85 | -2.68% | 4.13 | 7.67% |
| 2026-01-23 | 80.20 | 87.25 | 80.20 | 84.10 | +2.05% | 5.03 | 9.26% |
| 2026-01-22 | 80.10 | 87.99 | 77.00 | 82.41 | +5.63% | 8.20 | 15.18% |
| 2026-01-21 | 77.54 | 82.44 | 77.21 | 78.02 | -1.39% | 6.44 | 12.38% |
| 2026-01-20 | 74.00 | 79.18 | 72.82 | 79.12 | +4.04% | 7.80 | 15.70% |