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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 258.40 | 261.29 | 254.80 | 259.49 | +0.33% | 11.79 | 2.71% |
| 2025-09-15 | 258.99 | 261.47 | 253.20 | 258.63 | +1.82% | 15.23 | 3.50% |
| 2025-09-12 | 257.92 | 261.00 | 254.01 | 254.01 | -2.26% | 14.63 | 3.37% |
| 2025-09-11 | 241.51 | 261.33 | 241.31 | 259.88 | +6.88% | 17.59 | 4.14% |
| 2025-09-10 | 243.94 | 246.53 | 241.21 | 243.15 | +0.33% | 7.41 | 1.80% |
| 2025-09-09 | 248.00 | 249.50 | 240.52 | 242.36 | -3.51% | 8.38 | 2.03% |
| 2025-09-08 | 250.50 | 255.87 | 246.62 | 251.18 | +0.67% | 10.13 | 2.39% |
| 2025-09-05 | 243.30 | 249.98 | 240.01 | 249.51 | +2.55% | 10.27 | 2.49% |
| 2025-09-04 | 261.00 | 262.90 | 239.70 | 243.30 | -6.67% | 15.27 | 3.63% |
| 2025-09-03 | 265.00 | 269.33 | 260.00 | 260.70 | -1.24% | 10.91 | 2.45% |
| 2025-09-02 | 280.01 | 280.31 | 261.95 | 263.97 | -6.06% | 18.65 | 4.12% |
| 2025-09-01 | 287.31 | 287.85 | 274.63 | 280.99 | -0.70% | 18.88 | 4.01% |
| 2025-08-29 | 302.00 | 302.00 | 278.82 | 282.97 | -7.79% | 24.42 | 5.09% |
| 2025-08-28 | 296.90 | 310.48 | 291.80 | 306.86 | +3.39% | 24.74 | 4.86% |
| 2025-08-27 | 293.36 | 322.21 | 284.95 | 296.80 | +3.45% | 27.69 | 5.43% |
| 2025-08-26 | 273.69 | 292.63 | 273.01 | 286.90 | +4.21% | 18.15 | 3.80% |
| 2025-08-25 | 278.61 | 294.98 | 272.60 | 275.30 | +0.11% | 21.50 | 4.52% |
| 2025-08-22 | 267.00 | 277.13 | 266.10 | 275.00 | +3.00% | 15.83 | 3.45% |
| 2025-08-21 | 273.00 | 276.68 | 264.46 | 267.00 | -1.84% | 15.20 | 3.34% |
| 2025-08-20 | 257.99 | 273.23 | 255.50 | 272.00 | +4.62% | 17.31 | 3.85% |