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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.21 | 9.24 | 8.99 | 9.04 | -1.85% | 0.87 | 3.42% |
| 2025-07-21 | 8.90 | 9.28 | 8.90 | 9.21 | +3.48% | 1.30 | 5.04% |
| 2025-07-18 | 8.95 | 9.07 | 8.88 | 8.90 | -0.45% | 0.55 | 2.17% |
| 2025-07-17 | 8.81 | 8.95 | 8.78 | 8.94 | +1.36% | 0.58 | 2.34% |
| 2025-07-16 | 8.90 | 8.95 | 8.76 | 8.82 | -0.90% | 0.59 | 2.37% |
| 2025-07-15 | 9.08 | 9.09 | 8.70 | 8.90 | -2.09% | 1.04 | 4.19% |
| 2025-07-14 | 9.09 | 9.25 | 9.03 | 9.09 | -0.44% | 0.71 | 2.77% |
| 2025-07-11 | 9.11 | 9.17 | 8.99 | 9.13 | 0.00% | 0.79 | 3.07% |
| 2025-07-10 | 9.21 | 9.37 | 9.09 | 9.13 | -0.98% | 0.93 | 3.61% |
| 2025-07-09 | 9.35 | 9.46 | 9.18 | 9.22 | -1.07% | 1.01 | 3.89% |
| 2025-07-08 | 9.56 | 9.60 | 9.24 | 9.32 | -0.96% | 1.85 | 7.03% |
| 2025-07-07 | 9.04 | 9.46 | 8.97 | 9.41 | +5.38% | 2.46 | 9.43% |
| 2025-07-04 | 9.00 | 9.20 | 8.90 | 8.93 | -0.45% | 1.26 | 4.93% |
| 2025-07-03 | 8.81 | 8.99 | 8.72 | 8.97 | -0.55% | 0.95 | 3.80% |
| 2025-07-02 | 8.95 | 9.06 | 8.84 | 9.02 | +0.45% | 0.92 | 3.64% |
| 2025-07-01 | 9.17 | 9.20 | 8.90 | 8.98 | -2.07% | 1.01 | 3.98% |
| 2025-06-30 | 8.94 | 9.27 | 8.94 | 9.17 | +2.57% | 1.36 | 5.28% |
| 2025-06-27 | 9.01 | 9.07 | 8.92 | 8.94 | -1.43% | 1.06 | 4.18% |
| 2025-06-26 | 8.88 | 9.18 | 8.82 | 9.07 | +2.02% | 1.87 | 7.36% |
| 2025-06-25 | 8.91 | 8.97 | 8.77 | 8.89 | -0.11% | 0.98 | 3.92% |