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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.98 | 9.05 | 8.42 | 8.45 | -7.65% | 1.14 | 4.52% |
| 2026-03-20 | 9.76 | 9.78 | 9.12 | 9.15 | -5.28% | 1.04 | 3.83% |
| 2026-03-19 | 9.63 | 9.82 | 9.55 | 9.66 | -1.23% | 0.65 | 2.33% |
| 2026-03-18 | 9.51 | 9.78 | 9.40 | 9.78 | +3.49% | 0.82 | 2.93% |
| 2026-03-17 | 9.88 | 9.93 | 9.42 | 9.45 | -4.16% | 0.82 | 2.95% |
| 2026-03-16 | 9.84 | 9.94 | 9.79 | 9.86 | +0.20% | 0.74 | 2.59% |
| 2026-03-13 | 10.15 | 10.25 | 9.82 | 9.84 | -3.05% | 1.07 | 3.73% |
| 2026-03-12 | 10.00 | 10.50 | 9.94 | 10.15 | +1.50% | 1.62 | 5.49% |
| 2026-03-11 | 10.03 | 10.20 | 9.94 | 10.00 | -0.30% | 0.83 | 2.87% |
| 2026-03-10 | 9.91 | 10.04 | 9.88 | 10.03 | +1.11% | 1.11 | 3.88% |
| 2026-03-09 | 9.53 | 9.95 | 9.50 | 9.92 | +2.16% | 1.41 | 5.01% |
| 2026-03-06 | 9.26 | 9.73 | 9.26 | 9.71 | +3.74% | 1.01 | 3.63% |
| 2026-03-05 | 9.30 | 9.54 | 9.29 | 9.36 | +1.85% | 0.57 | 2.09% |
| 2026-03-04 | 9.01 | 9.26 | 9.00 | 9.19 | +0.99% | 0.62 | 2.36% |
| 2026-03-03 | 9.46 | 9.59 | 9.09 | 9.10 | -3.91% | 0.96 | 3.58% |
| 2026-03-02 | 9.79 | 9.93 | 9.41 | 9.47 | -3.86% | 0.95 | 3.46% |
| 2026-02-27 | 9.72 | 9.96 | 9.69 | 9.85 | +0.51% | 0.72 | 2.55% |
| 2026-02-26 | 9.74 | 10.00 | 9.69 | 9.80 | +1.14% | 0.84 | 2.99% |
| 2026-02-25 | 9.78 | 9.82 | 9.65 | 9.69 | -0.92% | 0.65 | 2.32% |
| 2026-02-24 | 9.68 | 9.82 | 9.58 | 9.78 | +2.62% | 0.81 | 2.90% |