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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.83 | 8.84 | 8.61 | 8.69 | -1.70% | 0.52 | 2.07% |
| 2026-04-20 | 8.86 | 8.91 | 8.76 | 8.84 | -0.11% | 0.44 | 1.73% |
| 2026-04-17 | 8.94 | 8.94 | 8.72 | 8.85 | -1.12% | 0.62 | 2.43% |
| 2026-04-16 | 8.73 | 9.00 | 8.65 | 8.95 | +2.99% | 0.65 | 2.53% |
| 2026-04-15 | 9.10 | 9.10 | 8.66 | 8.69 | -3.98% | 0.82 | 3.20% |
| 2026-04-14 | 8.95 | 9.18 | 8.92 | 9.05 | +2.03% | 0.69 | 2.64% |
| 2026-04-13 | 8.69 | 8.87 | 8.68 | 8.87 | +1.14% | 0.48 | 1.90% |
| 2026-04-10 | 8.58 | 8.87 | 8.56 | 8.77 | +3.54% | 0.90 | 3.59% |
| 2026-04-09 | 8.74 | 8.82 | 8.43 | 8.47 | -3.09% | 0.63 | 2.53% |
| 2026-04-08 | 8.65 | 8.76 | 8.62 | 8.74 | +3.55% | 0.44 | 1.76% |
| 2026-04-07 | 8.20 | 8.55 | 8.10 | 8.44 | +3.30% | 0.54 | 2.21% |
| 2026-04-03 | 8.55 | 8.56 | 8.14 | 8.17 | -3.43% | 0.61 | 2.57% |
| 2026-04-02 | 8.77 | 8.77 | 8.38 | 8.46 | -4.19% | 0.61 | 2.46% |
| 2026-04-01 | 8.91 | 8.95 | 8.65 | 8.83 | +1.73% | 0.44 | 1.73% |
| 2026-03-31 | 8.82 | 8.96 | 8.66 | 8.68 | -1.59% | 0.52 | 2.06% |
| 2026-03-30 | 8.73 | 8.88 | 8.55 | 8.82 | -0.23% | 0.58 | 2.29% |
| 2026-03-27 | 8.66 | 8.88 | 8.61 | 8.84 | +1.14% | 0.41 | 1.62% |
| 2026-03-26 | 9.09 | 9.12 | 8.69 | 8.74 | -3.85% | 0.66 | 2.59% |
| 2026-03-25 | 8.93 | 9.20 | 8.92 | 9.09 | +2.02% | 0.76 | 2.92% |
| 2026-03-24 | 8.78 | 8.93 | 8.56 | 8.91 | +5.44% | 0.80 | 3.17% |