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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 246.51 | 251.22 | 246.51 | 250.12 | +0.72% | 8.89 | 2.12% |
| 2025-06-23 | 259.29 | 263.72 | 245.04 | 248.34 | -5.46% | 12.22 | 2.88% |
| 2025-06-20 | 270.68 | 271.69 | 260.78 | 262.69 | -3.36% | 6.45 | 1.45% |
| 2025-06-19 | 266.19 | 277.72 | 265.33 | 271.82 | +2.03% | 7.46 | 1.63% |
| 2025-06-18 | 263.49 | 267.76 | 261.16 | 266.41 | -0.05% | 5.39 | 1.21% |
| 2025-06-17 | 264.34 | 272.11 | 262.36 | 266.53 | +0.89% | 7.28 | 1.62% |
| 2025-06-16 | 267.69 | 272.82 | 260.03 | 264.19 | -1.88% | 10.70 | 2.40% |
| 2025-06-13 | 259.92 | 275.78 | 259.29 | 269.26 | +2.90% | 34.13 | 7.54% |
| 2025-06-12 | 275.60 | 281.40 | 260.77 | 261.68 | -4.66% | 18.48 | 4.09% |
| 2025-06-11 | 276.13 | 279.96 | 271.59 | 274.46 | +0.08% | 7.93 | 1.71% |
| 2025-06-10 | 276.81 | 277.03 | 269.52 | 274.25 | -1.75% | 9.45 | 2.05% |
| 2025-06-09 | 276.63 | 283.99 | 274.28 | 279.12 | +1.11% | 7.55 | 1.61% |
| 2025-06-06 | 270.47 | 281.83 | 268.40 | 276.06 | +1.72% | 8.51 | 1.83% |
| 2025-06-05 | 265.40 | 273.25 | 259.24 | 271.40 | +1.17% | 10.12 | 2.25% |
| 2025-06-04 | 281.52 | 282.64 | 264.06 | 268.26 | -4.91% | 10.76 | 2.37% |
| 2025-06-03 | 283.50 | 289.32 | 277.07 | 282.10 | +1.12% | 10.50 | 2.20% |
| 2025-05-30 | 279.93 | 283.86 | 275.90 | 278.99 | -0.34% | 6.10 | 1.29% |
| 2025-05-29 | 278.41 | 282.08 | 274.96 | 279.93 | +0.54% | 5.52 | 1.18% |
| 2025-05-28 | 272.14 | 280.34 | 272.14 | 278.42 | +2.35% | 5.04 | 1.08% |
| 2025-05-27 | 273.31 | 280.26 | 271.61 | 272.04 | -0.34% | 7.62 | 1.64% |