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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 171.16 | 171.17 | 165.22 | 168.35 | -2.22% | 8.64 | 3.06% |
| 2026-04-20 | 167.15 | 174.00 | 166.27 | 172.17 | +3.03% | 10.26 | 3.57% |
| 2026-04-17 | 168.00 | 168.89 | 165.82 | 167.10 | -1.31% | 6.43 | 2.28% |
| 2026-04-16 | 168.33 | 169.98 | 166.50 | 169.31 | +0.73% | 7.38 | 2.60% |
| 2026-04-15 | 171.74 | 174.24 | 167.81 | 168.08 | -1.18% | 7.74 | 2.68% |
| 2026-04-14 | 170.82 | 171.90 | 168.13 | 170.08 | +0.79% | 5.80 | 2.02% |
| 2026-04-13 | 165.99 | 172.26 | 165.50 | 168.75 | +0.45% | 5.86 | 2.05% |
| 2026-04-10 | 172.02 | 177.50 | 167.60 | 167.99 | +1.19% | 8.97 | 3.09% |
| 2026-04-09 | 168.04 | 168.98 | 165.50 | 166.01 | -3.18% | 5.79 | 2.05% |
| 2026-04-08 | 165.65 | 171.50 | 165.65 | 171.46 | +5.97% | 7.16 | 2.51% |
| 2026-04-07 | 163.00 | 164.95 | 161.19 | 161.80 | -0.06% | 3.41 | 1.24% |
| 2026-04-03 | 167.75 | 167.75 | 161.85 | 161.90 | -2.66% | 4.16 | 1.51% |
| 2026-04-02 | 172.63 | 175.00 | 164.60 | 166.32 | -4.46% | 5.86 | 2.07% |
| 2026-04-01 | 179.80 | 179.86 | 172.38 | 174.09 | -0.91% | 8.14 | 2.76% |
| 2026-03-31 | 167.79 | 180.69 | 167.79 | 175.69 | +4.73% | 10.08 | 3.38% |
| 2026-03-30 | 165.01 | 169.35 | 163.10 | 167.75 | -0.46% | 5.10 | 1.82% |
| 2026-03-27 | 157.43 | 172.90 | 156.57 | 168.52 | +7.04% | 9.83 | 3.48% |
| 2026-03-26 | 162.38 | 162.75 | 156.36 | 157.43 | -2.98% | 4.02 | 1.50% |
| 2026-03-25 | 162.96 | 165.30 | 161.30 | 162.26 | +0.12% | 5.39 | 1.96% |
| 2026-03-24 | 162.00 | 162.60 | 157.50 | 162.06 | +2.61% | 3.75 | 1.39% |