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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 250.39 | 252.94 | 243.80 | 244.82 | -2.07% | 15.67 | 3.76% |
| 2026-01-15 | 246.01 | 254.96 | 242.16 | 250.00 | +2.01% | 19.37 | 4.63% |
| 2026-01-14 | 231.50 | 252.65 | 230.00 | 245.08 | +6.19% | 26.71 | 6.51% |
| 2026-01-13 | 247.80 | 247.80 | 230.23 | 230.80 | -9.67% | 22.11 | 5.51% |
| 2026-01-12 | 233.00 | 257.19 | 233.00 | 255.50 | +8.51% | 23.46 | 5.60% |
| 2026-01-09 | 231.36 | 237.99 | 228.01 | 235.46 | +0.11% | 11.42 | 2.89% |
| 2026-01-08 | 231.66 | 240.50 | 231.01 | 235.21 | +0.52% | 11.20 | 2.81% |
| 2026-01-07 | 242.54 | 242.54 | 231.01 | 234.00 | -3.52% | 14.55 | 3.66% |
| 2026-01-06 | 242.51 | 244.90 | 237.00 | 242.54 | +1.43% | 11.67 | 2.87% |
| 2026-01-05 | 229.00 | 241.66 | 229.00 | 239.12 | +5.37% | 12.95 | 3.23% |
| 2025-12-31 | 236.00 | 237.58 | 226.03 | 226.94 | -1.76% | 9.01 | 2.33% |
| 2025-12-30 | 222.61 | 231.54 | 222.61 | 231.00 | +3.01% | 10.19 | 2.65% |
| 2025-12-29 | 223.28 | 229.64 | 223.00 | 224.24 | +0.44% | 7.22 | 1.89% |
| 2025-12-26 | 224.25 | 227.16 | 222.50 | 223.26 | -1.02% | 5.23 | 1.38% |
| 2025-12-25 | 226.17 | 228.94 | 223.70 | 225.56 | -0.47% | 8.54 | 2.24% |
| 2025-12-24 | 212.53 | 228.10 | 212.00 | 226.62 | +6.63% | 11.66 | 3.13% |
| 2025-12-23 | 214.47 | 215.88 | 212.50 | 212.53 | -0.90% | 4.55 | 1.26% |
| 2025-12-22 | 211.50 | 217.26 | 211.50 | 214.47 | +1.40% | 5.07 | 1.40% |
| 2025-12-19 | 211.74 | 214.38 | 211.11 | 211.50 | +0.48% | 4.30 | 1.20% |
| 2025-12-18 | 215.30 | 215.95 | 210.49 | 210.49 | -3.77% | 6.86 | 1.91% |