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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 209.60 | 212.70 | 208.80 | 209.01 | -1.41% | 5.10 | 1.44% |
| 2026-02-12 | 207.89 | 212.18 | 207.51 | 212.00 | +1.98% | 5.34 | 1.51% |
| 2026-02-11 | 209.50 | 209.74 | 207.42 | 207.89 | -0.37% | 3.36 | 0.95% |
| 2026-02-10 | 211.97 | 212.79 | 208.66 | 208.66 | -1.38% | 4.62 | 1.30% |
| 2026-02-09 | 213.00 | 214.90 | 209.79 | 211.57 | +0.82% | 4.87 | 1.36% |
| 2026-02-06 | 207.22 | 212.74 | 204.54 | 209.84 | +0.41% | 4.90 | 1.38% |
| 2026-02-05 | 205.94 | 210.00 | 205.11 | 208.99 | +0.49% | 4.71 | 1.34% |
| 2026-02-04 | 208.23 | 208.95 | 204.15 | 207.97 | -1.29% | 4.61 | 1.32% |
| 2026-02-03 | 211.28 | 212.23 | 203.00 | 210.69 | +1.34% | 8.11 | 2.31% |
| 2026-02-02 | 219.97 | 220.00 | 207.15 | 207.90 | -5.71% | 10.35 | 2.89% |
| 2026-01-30 | 230.88 | 230.88 | 218.00 | 220.50 | -3.71% | 10.51 | 2.81% |
| 2026-01-29 | 236.53 | 239.80 | 228.72 | 229.00 | -4.22% | 10.04 | 2.55% |
| 2026-01-28 | 239.00 | 246.36 | 237.50 | 239.08 | -0.95% | 10.70 | 2.63% |
| 2026-01-27 | 232.56 | 244.80 | 228.22 | 241.37 | +3.27% | 13.88 | 3.46% |
| 2026-01-26 | 243.00 | 245.60 | 232.55 | 233.73 | -5.06% | 12.08 | 3.03% |
| 2026-01-23 | 241.00 | 246.18 | 238.80 | 246.18 | +2.45% | 12.43 | 3.03% |
| 2026-01-22 | 247.84 | 251.33 | 237.09 | 240.30 | -2.81% | 12.99 | 3.19% |
| 2026-01-21 | 230.21 | 250.83 | 229.30 | 247.26 | +6.94% | 21.63 | 5.25% |
| 2026-01-20 | 235.77 | 240.83 | 230.53 | 231.21 | -2.01% | 10.08 | 2.55% |
| 2026-01-19 | 244.10 | 244.82 | 235.85 | 235.96 | -3.62% | 10.85 | 2.70% |