恒玄科技 sh.688608
184.97
+0.80%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 185.00 | 188.97 | 183.00 | 184.97 | +0.80% | 10.15 | 3.24% |
| 2026-05-21 | 200.00 | 201.55 | 183.15 | 183.50 | -7.23% | 17.40 | 5.33% |
| 2026-05-20 | 201.00 | 205.50 | 196.50 | 197.80 | -2.13% | 15.55 | 4.62% |
| 2026-05-19 | 192.06 | 203.30 | 190.25 | 202.11 | +4.19% | 18.90 | 5.65% |
| 2026-05-18 | 183.11 | 197.70 | 181.00 | 193.98 | +4.23% | 16.10 | 5.05% |
| 2026-05-15 | 188.00 | 193.75 | 183.88 | 186.10 | -0.79% | 14.82 | 4.67% |
| 2026-05-14 | 189.00 | 192.34 | 185.20 | 187.58 | -0.76% | 15.30 | 4.78% |
| 2026-05-13 | 176.00 | 192.83 | 173.75 | 189.01 | +6.21% | 18.01 | 5.80% |
| 2026-05-12 | 182.65 | 182.65 | 176.60 | 177.96 | -2.59% | 9.54 | 3.16% |
| 2026-05-11 | 179.98 | 184.99 | 178.80 | 182.70 | +2.09% | 12.79 | 4.16% |
| 2026-05-08 | 176.35 | 179.75 | 175.38 | 178.96 | -0.08% | 8.17 | 2.72% |
| 2026-05-07 | 175.44 | 179.54 | 172.58 | 179.10 | +3.26% | 11.98 | 4.01% |
| 2026-05-06 | 172.13 | 179.58 | 172.00 | 173.44 | +2.25% | 14.62 | 4.93% |
| 2026-04-30 | 167.00 | 172.19 | 165.50 | 169.63 | -2.09% | 13.19 | 4.64% |
| 2026-04-29 | 169.00 | 174.27 | 166.10 | 173.25 | +0.91% | 9.66 | 3.35% |
| 2026-04-28 | 177.00 | 177.96 | 170.80 | 171.68 | -3.48% | 9.98 | 3.42% |
| 2026-04-27 | 167.00 | 178.90 | 164.04 | 177.87 | +6.34% | 15.60 | 5.33% |
| 2026-04-24 | 168.76 | 170.80 | 165.63 | 167.26 | -1.32% | 7.96 | 2.81% |
| 2026-04-23 | 171.13 | 172.79 | 168.06 | 169.50 | -1.45% | 7.61 | 2.65% |
| 2026-04-22 | 167.00 | 172.55 | 166.48 | 172.00 | +2.17% | 8.28 | 2.87% |