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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 50.86 | 53.69 | 50.68 | 52.56 | +2.50% | 1.55 | 4.49% |
| 2025-12-17 | 50.40 | 51.33 | 49.02 | 51.28 | +2.52% | 1.21 | 3.71% |
| 2025-12-16 | 51.30 | 51.97 | 49.12 | 50.02 | -2.87% | 1.12 | 3.42% |
| 2025-12-15 | 51.08 | 52.10 | 50.30 | 51.50 | -1.76% | 1.14 | 3.42% |
| 2025-12-12 | 51.50 | 52.98 | 50.62 | 52.42 | +1.45% | 1.31 | 3.86% |
| 2025-12-11 | 53.00 | 53.29 | 51.16 | 51.67 | -0.52% | 1.45 | 4.27% |
| 2025-12-10 | 52.88 | 53.39 | 51.00 | 51.94 | -2.37% | 1.73 | 5.14% |
| 2025-12-09 | 54.56 | 55.10 | 53.03 | 53.20 | -2.76% | 1.58 | 4.50% |
| 2025-12-08 | 52.84 | 55.66 | 52.36 | 54.71 | +4.89% | 2.44 | 6.89% |
| 2025-12-05 | 52.02 | 52.70 | 51.10 | 52.16 | +0.40% | 0.94 | 2.76% |
| 2025-12-04 | 52.02 | 52.59 | 50.90 | 51.95 | -1.24% | 1.08 | 3.20% |
| 2025-12-03 | 53.38 | 53.79 | 52.00 | 52.60 | -2.25% | 1.58 | 4.59% |
| 2025-12-02 | 53.59 | 55.82 | 52.81 | 53.81 | -0.35% | 1.95 | 5.49% |
| 2025-12-01 | 53.19 | 54.88 | 52.08 | 54.00 | +2.66% | 2.20 | 6.27% |
| 2025-11-28 | 51.56 | 52.95 | 51.18 | 52.60 | +2.14% | 1.38 | 4.04% |
| 2025-11-27 | 51.79 | 53.34 | 51.34 | 51.50 | -0.77% | 1.46 | 4.27% |
| 2025-11-26 | 52.10 | 53.30 | 51.65 | 51.90 | -1.61% | 1.59 | 4.65% |
| 2025-11-25 | 53.34 | 54.20 | 52.36 | 52.75 | +1.70% | 1.90 | 5.46% |
| 2025-11-24 | 51.60 | 52.30 | 50.44 | 51.87 | +1.59% | 1.59 | 4.73% |
| 2025-11-21 | 51.97 | 54.88 | 50.23 | 51.06 | -8.97% | 2.65 | 7.81% |