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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 239.78 | 239.80 | 234.80 | 236.70 | -1.28% | 7.61 | 1.92% |
| 2025-07-21 | 233.73 | 243.98 | 231.40 | 239.78 | +3.00% | 11.39 | 2.83% |
| 2025-07-18 | 229.87 | 237.64 | 229.70 | 232.80 | +1.06% | 7.41 | 1.89% |
| 2025-07-17 | 232.99 | 234.72 | 226.57 | 230.36 | -0.02% | 7.41 | 1.92% |
| 2025-07-16 | 229.13 | 237.30 | 226.01 | 230.40 | +0.63% | 9.16 | 2.35% |
| 2025-07-15 | 221.00 | 232.70 | 217.38 | 228.95 | -1.32% | 11.38 | 2.99% |
| 2025-07-14 | 233.70 | 235.20 | 229.50 | 232.01 | -0.72% | 6.02 | 1.54% |
| 2025-07-11 | 229.19 | 234.61 | 227.51 | 233.70 | +1.97% | 8.07 | 2.07% |
| 2025-07-10 | 228.68 | 233.50 | 227.05 | 229.19 | +0.26% | 5.43 | 1.41% |
| 2025-07-09 | 229.28 | 231.41 | 227.85 | 228.60 | -0.64% | 4.78 | 1.24% |
| 2025-07-08 | 227.60 | 232.96 | 227.01 | 230.07 | +1.80% | 8.30 | 2.14% |
| 2025-07-07 | 222.00 | 227.25 | 218.20 | 226.00 | -0.78% | 7.19 | 1.91% |
| 2025-07-04 | 227.44 | 232.50 | 226.09 | 227.78 | -0.14% | 7.81 | 2.03% |
| 2025-07-03 | 230.86 | 230.86 | 225.63 | 228.10 | -0.61% | 7.37 | 1.93% |
| 2025-07-02 | 241.74 | 241.74 | 229.02 | 229.49 | -4.85% | 12.22 | 3.13% |
| 2025-07-01 | 249.10 | 249.14 | 237.23 | 241.20 | -2.69% | 9.56 | 2.34% |
| 2025-06-30 | 245.04 | 247.87 | 242.19 | 247.87 | +1.75% | 10.03 | 2.42% |
| 2025-06-27 | 250.06 | 250.60 | 241.95 | 243.62 | -1.69% | 10.20 | 2.46% |
| 2025-06-26 | 256.72 | 256.72 | 247.01 | 247.81 | -3.17% | 8.73 | 2.07% |
| 2025-06-25 | 252.88 | 257.13 | 248.49 | 255.92 | +2.32% | 10.26 | 2.41% |