恒实科技 sz.300513
9.02
+2.04%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.90 | 9.09 | 8.74 | 9.02 | +2.04% | 0.53 | 2.09% |
| 2026-05-21 | 9.35 | 9.50 | 8.74 | 8.84 | -5.15% | 0.82 | 3.12% |
| 2026-05-20 | 9.43 | 9.52 | 9.27 | 9.32 | -2.31% | 0.74 | 2.75% |
| 2026-05-19 | 9.22 | 9.56 | 9.22 | 9.54 | +2.36% | 0.93 | 3.42% |
| 2026-05-18 | 9.09 | 9.34 | 9.04 | 9.32 | +2.53% | 0.70 | 2.66% |
| 2026-05-15 | 9.24 | 9.36 | 9.02 | 9.09 | -1.30% | 0.60 | 2.27% |
| 2026-05-14 | 9.40 | 9.42 | 9.20 | 9.21 | -1.50% | 0.55 | 2.07% |
| 2026-05-13 | 9.33 | 9.46 | 9.20 | 9.35 | +1.52% | 0.70 | 2.62% |
| 2026-05-12 | 9.35 | 9.46 | 9.16 | 9.21 | -1.71% | 0.73 | 2.73% |
| 2026-05-11 | 9.39 | 9.43 | 9.23 | 9.37 | +0.11% | 0.64 | 2.39% |
| 2026-05-08 | 9.30 | 9.39 | 9.28 | 9.36 | +0.86% | 0.55 | 2.03% |
| 2026-05-07 | 9.15 | 9.37 | 9.10 | 9.28 | +1.98% | 0.83 | 3.12% |
| 2026-05-06 | 9.10 | 9.25 | 9.06 | 9.10 | +0.22% | 0.75 | 2.86% |
| 2026-04-30 | 8.92 | 9.10 | 8.88 | 9.08 | +1.68% | 0.84 | 3.24% |
| 2026-04-29 | 8.62 | 9.05 | 8.62 | 8.93 | +2.41% | 0.72 | 2.79% |
| 2026-04-28 | 8.75 | 8.90 | 8.67 | 8.72 | -0.34% | 0.52 | 2.05% |
| 2026-04-27 | 8.59 | 8.77 | 8.40 | 8.75 | +1.86% | 0.51 | 2.07% |
| 2026-04-24 | 8.50 | 8.66 | 8.38 | 8.59 | +0.47% | 0.43 | 1.74% |
| 2026-04-23 | 8.70 | 8.74 | 8.50 | 8.55 | -1.50% | 0.49 | 1.98% |
| 2026-04-22 | 8.63 | 8.71 | 8.60 | 8.68 | -0.12% | 0.40 | 1.59% |