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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 73.49 | 79.00 | 70.30 | 76.05 | +3.47% | 7.58 | 15.61% |
| 2026-01-16 | 70.90 | 75.26 | 69.50 | 73.50 | +6.09% | 8.23 | 17.49% |
| 2026-01-15 | 68.50 | 70.80 | 67.60 | 69.28 | -1.25% | 4.77 | 10.56% |
| 2026-01-14 | 70.00 | 71.40 | 66.83 | 70.16 | +2.20% | 6.41 | 14.08% |
| 2026-01-13 | 71.00 | 71.62 | 68.27 | 68.65 | -4.47% | 4.43 | 9.71% |
| 2026-01-12 | 72.00 | 72.99 | 69.50 | 71.86 | +1.58% | 5.46 | 11.77% |
| 2026-01-09 | 70.99 | 73.17 | 68.90 | 70.74 | -3.72% | 5.72 | 12.28% |
| 2026-01-08 | 73.77 | 76.98 | 72.14 | 73.47 | -2.07% | 7.27 | 14.99% |
| 2026-01-07 | 79.42 | 79.88 | 72.81 | 75.02 | +7.56% | 10.91 | 22.13% |
| 2026-01-06 | 64.94 | 75.00 | 64.00 | 69.75 | +5.43% | 10.90 | 24.20% |
| 2026-01-05 | 56.35 | 66.16 | 56.01 | 66.16 | +20.01% | 8.00 | 19.80% |
| 2025-12-31 | 56.50 | 56.80 | 54.57 | 55.13 | -1.90% | 2.46 | 6.82% |
| 2025-12-30 | 57.11 | 58.83 | 55.80 | 56.20 | -2.26% | 3.16 | 8.51% |
| 2025-12-29 | 60.01 | 62.42 | 57.22 | 57.50 | -5.12% | 5.98 | 15.54% |
| 2025-12-26 | 59.11 | 67.10 | 58.50 | 60.60 | +2.09% | 7.68 | 18.95% |
| 2025-12-25 | 54.41 | 62.90 | 54.41 | 59.36 | +13.24% | 8.59 | 21.68% |
| 2025-12-24 | 51.15 | 53.50 | 50.80 | 52.42 | +2.48% | 1.66 | 4.85% |
| 2025-12-23 | 51.73 | 52.11 | 50.40 | 51.15 | +0.73% | 1.16 | 3.46% |
| 2025-12-22 | 50.97 | 51.89 | 50.60 | 50.78 | +0.61% | 1.26 | 3.76% |
| 2025-12-19 | 53.34 | 53.63 | 50.36 | 50.47 | -3.98% | 1.75 | 5.22% |