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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 45.60 | 46.71 | 44.94 | 46.01 | +0.66% | 1.46 | 4.87% |
| 2025-09-16 | 44.86 | 47.11 | 44.64 | 45.71 | +1.69% | 1.44 | 4.80% |
| 2025-09-15 | 46.34 | 46.58 | 44.41 | 44.95 | -0.29% | 1.77 | 6.01% |
| 2025-09-12 | 42.51 | 46.78 | 42.51 | 45.08 | +5.50% | 2.86 | 9.73% |
| 2025-09-11 | 40.55 | 43.27 | 40.13 | 42.73 | +4.96% | 1.58 | 5.76% |
| 2025-09-10 | 40.64 | 41.29 | 40.43 | 40.71 | +0.82% | 0.59 | 2.23% |
| 2025-09-09 | 41.43 | 41.75 | 40.12 | 40.38 | -3.10% | 0.80 | 3.02% |
| 2025-09-08 | 41.62 | 41.81 | 40.65 | 41.67 | +0.17% | 0.95 | 3.55% |
| 2025-09-05 | 40.10 | 41.99 | 39.87 | 41.60 | +3.38% | 1.23 | 4.59% |
| 2025-09-04 | 42.05 | 42.85 | 39.58 | 40.24 | -4.42% | 1.46 | 5.46% |
| 2025-09-03 | 43.89 | 43.89 | 41.80 | 42.10 | -3.00% | 1.35 | 4.79% |
| 2025-09-02 | 45.50 | 45.50 | 43.01 | 43.40 | -4.70% | 1.59 | 5.54% |
| 2025-09-01 | 45.20 | 47.40 | 44.82 | 45.54 | +2.80% | 2.46 | 8.21% |
| 2025-08-29 | 46.49 | 47.00 | 44.05 | 44.30 | -4.85% | 2.54 | 8.69% |
| 2025-08-28 | 45.08 | 46.74 | 44.71 | 46.56 | +3.35% | 2.31 | 10.46% |
| 2025-08-27 | 46.10 | 47.93 | 45.05 | 45.05 | -0.79% | 3.06 | 13.72% |
| 2025-08-26 | 47.00 | 47.50 | 45.35 | 45.41 | -4.78% | 2.75 | 12.37% |
| 2025-08-25 | 48.50 | 49.20 | 46.48 | 47.69 | -3.50% | 4.65 | 20.28% |
| 2025-08-22 | 44.00 | 50.50 | 43.80 | 49.42 | +13.30% | 4.78 | 20.79% |
| 2025-08-21 | 44.05 | 45.10 | 43.22 | 43.62 | -0.55% | 1.55 | 7.31% |