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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 52.80 | 54.07 | 51.29 | 53.42 | -4.11% | 3.44 | 9.99% |
| 2025-10-22 | 56.07 | 57.66 | 54.00 | 55.71 | -4.28% | 3.65 | 10.06% |
| 2025-10-21 | 57.72 | 61.49 | 57.32 | 58.20 | +1.31% | 4.20 | 10.89% |
| 2025-10-20 | 58.00 | 60.45 | 55.50 | 57.45 | +2.96% | 4.15 | 11.01% |
| 2025-10-17 | 58.90 | 60.79 | 55.80 | 55.80 | -8.55% | 4.85 | 12.87% |
| 2025-10-16 | 57.11 | 65.50 | 57.02 | 61.02 | +2.88% | 8.85 | 21.72% |
| 2025-10-15 | 53.86 | 62.06 | 51.05 | 59.31 | +11.21% | 5.30 | 14.53% |
| 2025-10-14 | 55.05 | 57.49 | 52.86 | 53.33 | -1.22% | 3.31 | 9.19% |
| 2025-10-13 | 52.00 | 55.68 | 51.56 | 53.99 | -2.21% | 3.04 | 8.63% |
| 2025-10-10 | 57.51 | 58.51 | 54.18 | 55.21 | -6.04% | 3.97 | 10.90% |
| 2025-10-09 | 56.56 | 61.80 | 56.10 | 58.76 | +7.40% | 6.54 | 17.01% |
| 2025-09-30 | 49.99 | 57.40 | 49.39 | 54.71 | +11.88% | 5.03 | 14.42% |
| 2025-09-29 | 47.99 | 50.55 | 47.99 | 48.90 | +2.73% | 2.28 | 7.11% |
| 2025-09-26 | 48.90 | 49.96 | 47.36 | 47.60 | -3.15% | 1.82 | 5.76% |
| 2025-09-25 | 48.55 | 49.54 | 48.37 | 49.15 | -0.45% | 2.11 | 6.61% |
| 2025-09-24 | 47.70 | 50.62 | 47.46 | 49.37 | +3.05% | 3.36 | 10.47% |
| 2025-09-23 | 47.50 | 47.96 | 46.05 | 47.91 | +0.95% | 2.20 | 7.15% |
| 2025-09-22 | 46.84 | 47.99 | 45.81 | 47.46 | +1.89% | 2.01 | 6.51% |
| 2025-09-19 | 45.53 | 48.30 | 45.53 | 46.58 | +2.62% | 2.55 | 8.34% |
| 2025-09-18 | 46.00 | 47.18 | 44.60 | 45.39 | -1.35% | 1.95 | 6.45% |