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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 213.61 | 218.79 | 211.18 | 218.73 | +2.21% | 6.48 | 1.79% |
| 2025-12-16 | 219.51 | 220.66 | 213.10 | 214.01 | -2.51% | 5.45 | 1.50% |
| 2025-12-15 | 224.00 | 225.04 | 219.52 | 219.52 | -3.98% | 7.22 | 1.93% |
| 2025-12-12 | 222.81 | 229.89 | 219.00 | 228.63 | +2.49% | 10.72 | 2.81% |
| 2025-12-11 | 228.01 | 230.87 | 223.08 | 223.08 | -1.63% | 7.93 | 2.08% |
| 2025-12-10 | 223.10 | 226.90 | 222.00 | 226.77 | +0.97% | 5.85 | 1.55% |
| 2025-12-09 | 227.30 | 230.25 | 224.50 | 224.60 | -1.51% | 7.38 | 1.93% |
| 2025-12-08 | 229.00 | 230.47 | 226.56 | 228.04 | -0.27% | 9.14 | 2.38% |
| 2025-12-05 | 230.11 | 230.11 | 222.12 | 228.66 | -0.78% | 7.51 | 1.97% |
| 2025-12-04 | 228.68 | 233.00 | 224.13 | 230.46 | +0.82% | 8.54 | 2.21% |
| 2025-12-03 | 236.01 | 239.45 | 228.00 | 228.58 | -3.93% | 11.59 | 2.96% |
| 2025-12-02 | 238.00 | 242.79 | 233.69 | 237.93 | -0.06% | 14.56 | 3.64% |
| 2025-12-01 | 230.40 | 246.11 | 224.41 | 238.08 | +4.21% | 20.95 | 5.28% |
| 2025-11-28 | 224.85 | 230.98 | 222.02 | 228.47 | +3.80% | 12.94 | 3.38% |
| 2025-11-27 | 221.91 | 228.60 | 220.01 | 220.10 | -0.54% | 11.16 | 2.96% |
| 2025-11-26 | 214.00 | 226.00 | 213.66 | 221.30 | +2.93% | 12.62 | 3.38% |
| 2025-11-25 | 202.80 | 215.64 | 202.80 | 215.00 | +6.91% | 12.01 | 3.38% |
| 2025-11-24 | 200.60 | 202.29 | 198.00 | 201.10 | +0.47% | 5.86 | 1.74% |
| 2025-11-21 | 200.00 | 204.44 | 199.01 | 200.16 | -1.30% | 6.86 | 2.02% |
| 2025-11-20 | 209.00 | 210.28 | 201.51 | 202.80 | -2.35% | 7.84 | 2.27% |