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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 255.00 | 267.70 | 254.00 | 259.99 | +1.76% | 16.06 | 3.63% |
| 2025-08-18 | 234.00 | 261.74 | 234.00 | 255.50 | +9.89% | 23.89 | 5.67% |
| 2025-08-15 | 230.01 | 234.30 | 226.50 | 232.50 | +0.21% | 9.87 | 2.54% |
| 2025-08-14 | 233.59 | 241.09 | 230.55 | 232.02 | -0.68% | 15.00 | 3.77% |
| 2025-08-13 | 230.00 | 234.50 | 227.70 | 233.60 | +0.78% | 11.11 | 2.85% |
| 2025-08-12 | 227.00 | 233.58 | 224.53 | 231.79 | +1.48% | 11.03 | 2.86% |
| 2025-08-11 | 219.98 | 230.65 | 219.38 | 228.40 | +3.83% | 10.05 | 2.63% |
| 2025-08-08 | 224.02 | 224.02 | 218.28 | 219.97 | -2.02% | 7.97 | 2.14% |
| 2025-08-07 | 228.70 | 230.00 | 224.00 | 224.51 | -1.83% | 8.86 | 2.33% |
| 2025-08-06 | 231.60 | 232.47 | 222.22 | 228.69 | -1.23% | 11.88 | 3.11% |
| 2025-08-05 | 236.11 | 236.77 | 231.51 | 231.53 | -1.73% | 6.67 | 1.70% |
| 2025-08-04 | 235.00 | 237.18 | 232.70 | 235.60 | -0.76% | 6.91 | 1.75% |
| 2025-08-01 | 240.29 | 243.69 | 235.00 | 237.40 | -1.20% | 6.88 | 1.72% |
| 2025-07-31 | 245.83 | 249.49 | 240.04 | 240.29 | -2.56% | 9.08 | 2.22% |
| 2025-07-30 | 249.96 | 254.88 | 244.00 | 246.61 | -1.53% | 9.00 | 2.15% |
| 2025-07-29 | 247.60 | 255.38 | 243.00 | 250.43 | +0.72% | 10.87 | 2.59% |
| 2025-07-28 | 253.14 | 257.00 | 246.80 | 248.65 | -1.76% | 10.53 | 2.51% |
| 2025-07-25 | 235.99 | 255.55 | 234.21 | 253.10 | +7.88% | 16.05 | 3.88% |
| 2025-07-24 | 235.74 | 237.36 | 233.30 | 234.61 | +0.33% | 5.87 | 1.49% |
| 2025-07-23 | 236.00 | 237.43 | 233.15 | 233.83 | -1.21% | 6.18 | 1.57% |