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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.25 | 9.60 | 9.20 | 9.48 | +2.05% | 1.40 | 5.28% |
| 2025-08-18 | 9.18 | 9.32 | 9.17 | 9.29 | +1.20% | 1.23 | 4.71% |
| 2025-08-15 | 9.02 | 9.20 | 9.01 | 9.18 | +1.77% | 0.81 | 3.17% |
| 2025-08-14 | 9.18 | 9.42 | 9.02 | 9.02 | -1.74% | 1.65 | 6.40% |
| 2025-08-13 | 9.25 | 9.28 | 9.14 | 9.18 | -0.76% | 1.00 | 3.87% |
| 2025-08-12 | 9.34 | 9.45 | 9.17 | 9.25 | -1.18% | 0.86 | 3.29% |
| 2025-08-11 | 9.26 | 9.44 | 9.26 | 9.36 | +0.86% | 1.13 | 4.29% |
| 2025-08-08 | 9.56 | 9.60 | 9.25 | 9.28 | -2.62% | 1.26 | 4.80% |
| 2025-08-07 | 9.72 | 9.89 | 9.46 | 9.53 | +0.85% | 2.36 | 8.70% |
| 2025-08-06 | 9.30 | 9.55 | 9.26 | 9.45 | +1.50% | 1.28 | 4.83% |
| 2025-08-05 | 9.21 | 9.38 | 9.18 | 9.31 | +0.98% | 1.00 | 3.81% |
| 2025-08-04 | 9.20 | 9.26 | 9.13 | 9.22 | -0.75% | 1.03 | 4.00% |
| 2025-08-01 | 9.06 | 9.30 | 9.02 | 9.29 | +2.65% | 1.12 | 4.34% |
| 2025-07-31 | 9.12 | 9.32 | 9.03 | 9.05 | -0.55% | 0.77 | 2.98% |
| 2025-07-30 | 9.18 | 9.25 | 9.00 | 9.10 | -1.62% | 0.70 | 2.72% |
| 2025-07-29 | 9.33 | 9.41 | 9.16 | 9.25 | -0.86% | 0.94 | 3.60% |
| 2025-07-28 | 9.17 | 9.34 | 9.07 | 9.33 | +2.08% | 1.35 | 5.20% |
| 2025-07-25 | 8.98 | 9.24 | 8.90 | 9.14 | +1.78% | 1.12 | 4.38% |
| 2025-07-24 | 8.86 | 9.00 | 8.86 | 8.98 | +1.47% | 0.57 | 2.27% |
| 2025-07-23 | 9.04 | 9.07 | 8.82 | 8.85 | -2.10% | 0.77 | 3.06% |