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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 268.55 | 273.45 | 263.67 | 272.96 | +1.11% | 8.19 | 1.81% |
| 2025-05-23 | 292.56 | 292.83 | 262.86 | 269.97 | -8.96% | 20.27 | 4.43% |
| 2025-05-22 | 292.57 | 301.22 | 290.87 | 296.54 | +1.95% | 6.32 | 1.27% |
| 2025-05-21 | 283.43 | 292.41 | 280.66 | 290.87 | +2.60% | 8.06 | 1.66% |
| 2025-05-20 | 289.05 | 293.41 | 282.10 | 283.50 | -2.09% | 8.20 | 1.70% |
| 2025-05-19 | 286.35 | 294.10 | 282.08 | 289.56 | +0.59% | 5.17 | 1.06% |
| 2025-05-16 | 292.05 | 292.42 | 278.61 | 287.86 | -0.71% | 6.61 | 1.37% |
| 2025-05-15 | 290.63 | 294.55 | 286.35 | 289.92 | -0.76% | 5.90 | 1.20% |
| 2025-05-14 | 305.91 | 307.64 | 284.28 | 292.12 | -5.00% | 12.15 | 2.47% |
| 2025-05-13 | 301.41 | 310.02 | 296.58 | 307.50 | +2.37% | 8.17 | 1.59% |
| 2025-05-12 | 299.89 | 302.22 | 282.79 | 300.37 | +1.00% | 10.10 | 2.03% |
| 2025-05-09 | 299.89 | 301.31 | 295.26 | 297.40 | -0.71% | 6.13 | 1.22% |
| 2025-05-08 | 309.85 | 309.85 | 295.26 | 299.53 | -3.11% | 10.35 | 2.05% |
| 2025-05-07 | 313.42 | 317.70 | 305.91 | 309.13 | -0.82% | 8.24 | 1.58% |
| 2025-05-06 | 316.17 | 316.35 | 308.67 | 311.71 | -1.41% | 8.43 | 1.60% |