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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 263.05 | 270.95 | 259.22 | 264.52 | -0.56% | 9.66 | 2.16% |
| 2025-10-21 | 253.66 | 269.00 | 252.20 | 266.00 | +6.03% | 12.18 | 2.75% |
| 2025-10-20 | 256.99 | 259.20 | 248.04 | 250.88 | -0.45% | 7.85 | 1.84% |
| 2025-10-17 | 264.35 | 264.80 | 251.25 | 252.01 | -4.65% | 8.28 | 1.91% |
| 2025-10-16 | 269.80 | 272.80 | 262.11 | 264.30 | -3.49% | 10.14 | 2.26% |
| 2025-10-15 | 272.00 | 274.28 | 265.00 | 273.86 | +0.01% | 9.55 | 2.10% |
| 2025-10-14 | 294.70 | 298.35 | 268.85 | 273.82 | -4.59% | 16.97 | 3.57% |
| 2025-10-13 | 268.89 | 291.73 | 268.70 | 287.00 | +0.57% | 15.13 | 3.17% |
| 2025-10-10 | 308.95 | 308.95 | 284.00 | 285.37 | -9.98% | 19.13 | 3.85% |
| 2025-10-09 | 298.03 | 325.00 | 291.62 | 317.00 | +6.55% | 26.58 | 5.12% |
| 2025-09-30 | 276.00 | 298.00 | 274.45 | 297.50 | +7.25% | 23.65 | 4.88% |
| 2025-09-29 | 274.32 | 280.88 | 267.00 | 277.38 | +0.88% | 13.40 | 2.91% |
| 2025-09-26 | 276.13 | 283.37 | 273.58 | 274.97 | -0.77% | 17.21 | 3.67% |
| 2025-09-25 | 266.99 | 279.79 | 265.70 | 277.10 | +4.50% | 19.17 | 4.16% |
| 2025-09-24 | 261.01 | 269.78 | 259.92 | 265.17 | +1.60% | 15.92 | 3.56% |
| 2025-09-23 | 274.12 | 274.12 | 255.10 | 261.00 | -3.83% | 18.30 | 4.14% |
| 2025-09-22 | 258.48 | 275.00 | 258.48 | 271.40 | +7.29% | 24.05 | 5.31% |
| 2025-09-19 | 260.00 | 261.38 | 252.26 | 252.95 | -3.04% | 12.62 | 2.92% |
| 2025-09-18 | 265.00 | 273.44 | 254.88 | 260.88 | -1.21% | 21.57 | 4.81% |
| 2025-09-17 | 259.13 | 268.20 | 255.01 | 264.08 | +1.77% | 13.67 | 3.08% |