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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.81 | 8.92 | 8.80 | 8.90 | +1.14% | 0.95 | 3.79% |
| 2025-06-23 | 8.55 | 8.81 | 8.45 | 8.80 | +2.68% | 0.97 | 3.97% |
| 2025-06-20 | 8.66 | 8.77 | 8.52 | 8.57 | -1.49% | 0.90 | 3.69% |
| 2025-06-19 | 8.95 | 8.99 | 8.69 | 8.70 | -2.90% | 1.10 | 4.44% |
| 2025-06-18 | 9.02 | 9.08 | 8.86 | 8.96 | -0.99% | 0.93 | 3.68% |
| 2025-06-17 | 9.10 | 9.18 | 8.93 | 9.05 | -0.66% | 1.24 | 4.87% |
| 2025-06-16 | 8.81 | 9.18 | 8.78 | 9.11 | +2.36% | 1.62 | 6.38% |
| 2025-06-13 | 9.21 | 9.41 | 8.84 | 8.90 | -4.71% | 2.30 | 9.05% |
| 2025-06-12 | 9.52 | 9.73 | 9.20 | 9.34 | -2.51% | 2.80 | 10.60% |
| 2025-06-11 | 9.86 | 9.98 | 9.52 | 9.58 | -6.26% | 4.00 | 14.60% |
| 2025-06-10 | 9.41 | 10.50 | 9.06 | 10.22 | +6.46% | 6.62 | 24.42% |
| 2025-06-09 | 9.33 | 9.85 | 9.18 | 9.60 | -1.94% | 4.75 | 17.77% |
| 2025-06-06 | 9.90 | 10.58 | 9.64 | 9.79 | +4.15% | 8.22 | 29.00% |
| 2025-06-05 | 8.54 | 9.40 | 8.54 | 9.40 | +20.05% | 3.65 | 14.13% |
| 2025-06-04 | 7.78 | 7.85 | 7.71 | 7.83 | +1.16% | 0.40 | 1.83% |
| 2025-06-03 | 7.65 | 7.90 | 7.64 | 7.74 | +1.04% | 0.57 | 2.59% |
| 2025-05-30 | 7.80 | 7.85 | 7.63 | 7.66 | -1.92% | 0.52 | 2.39% |
| 2025-05-29 | 7.58 | 7.81 | 7.56 | 7.81 | +2.76% | 0.62 | 2.86% |
| 2025-05-28 | 7.65 | 7.74 | 7.52 | 7.60 | -0.65% | 0.40 | 1.89% |
| 2025-05-27 | 7.66 | 7.70 | 7.54 | 7.65 | -0.26% | 0.40 | 1.86% |