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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 58.28 | 58.90 | 55.15 | 56.09 | -2.38% | 1.98 | 5.39% |
| 2025-11-19 | 58.48 | 59.90 | 56.40 | 57.46 | -3.40% | 2.92 | 7.74% |
| 2025-11-18 | 62.42 | 62.85 | 59.48 | 59.48 | -5.15% | 2.58 | 6.49% |
| 2025-11-17 | 61.63 | 65.21 | 60.88 | 62.71 | +4.71% | 3.60 | 8.78% |
| 2025-11-14 | 61.88 | 62.55 | 58.58 | 59.89 | -8.49% | 4.54 | 11.53% |
| 2025-11-13 | 64.04 | 68.66 | 63.30 | 65.45 | +2.52% | 4.65 | 10.73% |
| 2025-11-12 | 63.50 | 67.99 | 62.55 | 63.84 | -0.84% | 4.18 | 9.83% |
| 2025-11-11 | 66.70 | 68.00 | 63.06 | 64.38 | -3.65% | 4.72 | 11.05% |
| 2025-11-10 | 67.68 | 69.80 | 64.14 | 66.82 | +1.84% | 5.59 | 12.78% |
| 2025-11-07 | 62.42 | 68.09 | 61.67 | 65.61 | +4.98% | 6.33 | 14.90% |
| 2025-11-06 | 59.50 | 63.35 | 57.81 | 62.50 | +9.50% | 5.41 | 13.65% |
| 2025-11-05 | 54.85 | 57.50 | 54.50 | 57.08 | +0.04% | 2.49 | 6.82% |
| 2025-11-04 | 59.00 | 59.54 | 56.62 | 57.06 | -4.25% | 2.38 | 6.33% |
| 2025-11-03 | 56.01 | 59.98 | 54.70 | 59.59 | +4.34% | 3.64 | 9.75% |
| 2025-10-31 | 61.09 | 61.09 | 55.80 | 57.11 | -5.46% | 3.73 | 9.98% |
| 2025-10-30 | 61.65 | 63.68 | 60.20 | 60.41 | +0.02% | 4.85 | 12.03% |
| 2025-10-29 | 61.15 | 63.76 | 59.98 | 60.40 | -1.48% | 4.69 | 11.66% |
| 2025-10-28 | 61.61 | 62.49 | 60.38 | 61.31 | -4.47% | 4.01 | 10.02% |
| 2025-10-27 | 64.15 | 65.00 | 61.89 | 64.18 | +1.74% | 7.91 | 19.15% |
| 2025-10-24 | 54.70 | 64.10 | 54.11 | 63.08 | +18.08% | 8.31 | 21.19% |