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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 166.02 | 167.85 | 157.09 | 157.94 | -5.99% | 5.24 | 1.93% |
| 2026-03-20 | 172.69 | 173.50 | 168.00 | 168.00 | -2.05% | 4.50 | 1.56% |
| 2026-03-19 | 170.01 | 175.01 | 170.01 | 171.52 | -2.27% | 3.83 | 1.32% |
| 2026-03-18 | 175.70 | 176.23 | 171.78 | 175.50 | +0.29% | 4.34 | 1.48% |
| 2026-03-17 | 179.81 | 180.80 | 174.96 | 175.00 | -2.58% | 3.43 | 1.14% |
| 2026-03-16 | 177.00 | 179.92 | 173.78 | 179.64 | +0.76% | 4.19 | 1.40% |
| 2026-03-13 | 180.50 | 182.78 | 177.01 | 178.29 | -2.05% | 5.25 | 1.73% |
| 2026-03-12 | 186.00 | 188.76 | 181.71 | 182.02 | -2.14% | 4.30 | 1.38% |
| 2026-03-11 | 189.00 | 189.89 | 185.90 | 186.00 | -1.80% | 4.74 | 1.50% |
| 2026-03-10 | 187.00 | 190.50 | 186.40 | 189.41 | +2.42% | 3.97 | 1.25% |
| 2026-03-09 | 185.41 | 185.83 | 179.54 | 184.94 | -2.20% | 5.51 | 1.79% |
| 2026-03-06 | 184.62 | 189.81 | 184.00 | 189.10 | +1.77% | 4.27 | 1.35% |
| 2026-03-05 | 188.60 | 189.43 | 184.50 | 185.81 | +0.44% | 4.80 | 1.52% |
| 2026-03-04 | 187.00 | 190.67 | 183.90 | 185.00 | -2.00% | 5.16 | 1.64% |
| 2026-03-03 | 201.14 | 202.49 | 188.32 | 188.78 | -5.56% | 7.85 | 2.40% |
| 2026-03-02 | 202.78 | 204.79 | 198.18 | 199.90 | -3.36% | 7.56 | 2.24% |
| 2026-02-27 | 207.56 | 209.58 | 201.78 | 206.85 | -0.88% | 7.22 | 2.08% |
| 2026-02-26 | 202.58 | 210.00 | 202.28 | 208.68 | +0.03% | 6.66 | 1.91% |
| 2026-02-25 | 209.01 | 210.45 | 207.01 | 208.62 | -0.33% | 5.00 | 1.42% |
| 2026-02-24 | 211.00 | 213.48 | 206.21 | 209.31 | +0.14% | 5.01 | 1.42% |