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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.51 | 7.70 | 7.51 | 7.67 | +2.13% | 0.45 | 2.07% |
| 2025-05-23 | 7.60 | 7.86 | 7.50 | 7.51 | -1.31% | 0.70 | 3.26% |
| 2025-05-22 | 7.70 | 7.83 | 7.56 | 7.61 | -1.42% | 0.50 | 2.33% |
| 2025-05-21 | 7.84 | 7.88 | 7.63 | 7.72 | -1.40% | 0.49 | 2.24% |
| 2025-05-20 | 7.77 | 7.83 | 7.69 | 7.83 | +0.64% | 0.53 | 2.40% |
| 2025-05-19 | 7.62 | 7.85 | 7.56 | 7.78 | +3.18% | 0.75 | 3.44% |
| 2025-05-16 | 7.54 | 7.69 | 7.53 | 7.54 | -0.53% | 0.40 | 1.86% |
| 2025-05-15 | 7.68 | 7.71 | 7.50 | 7.58 | -1.56% | 0.44 | 2.05% |
| 2025-05-14 | 7.77 | 7.85 | 7.60 | 7.70 | -1.03% | 0.63 | 2.89% |
| 2025-05-13 | 7.89 | 7.91 | 7.74 | 7.78 | -0.38% | 0.48 | 2.17% |
| 2025-05-12 | 7.84 | 7.86 | 7.74 | 7.81 | +1.17% | 0.42 | 1.90% |
| 2025-05-09 | 7.80 | 7.83 | 7.65 | 7.72 | -1.40% | 0.49 | 2.25% |
| 2025-05-08 | 7.59 | 7.83 | 7.53 | 7.83 | +3.16% | 0.64 | 2.96% |
| 2025-05-07 | 7.70 | 7.75 | 7.52 | 7.59 | -0.13% | 0.56 | 2.60% |
| 2025-05-06 | 7.38 | 7.62 | 7.34 | 7.60 | +3.83% | 0.72 | 3.41% |