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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.65 | 9.75 | 9.52 | 9.53 | -1.55% | 0.61 | 2.19% |
| 2026-02-12 | 9.70 | 9.76 | 9.52 | 9.68 | +0.41% | 0.72 | 2.60% |
| 2026-02-11 | 9.68 | 9.76 | 9.62 | 9.64 | -0.62% | 0.58 | 2.06% |
| 2026-02-10 | 9.68 | 9.77 | 9.61 | 9.70 | +0.41% | 0.51 | 1.82% |
| 2026-02-09 | 9.63 | 9.66 | 9.56 | 9.66 | +1.68% | 0.53 | 1.90% |
| 2026-02-06 | 9.42 | 9.60 | 9.32 | 9.50 | +0.96% | 0.54 | 1.96% |
| 2026-02-05 | 9.54 | 9.60 | 9.40 | 9.41 | -1.47% | 0.56 | 2.05% |
| 2026-02-04 | 9.49 | 9.64 | 9.46 | 9.55 | +0.10% | 0.61 | 2.21% |
| 2026-02-03 | 9.47 | 9.55 | 9.38 | 9.54 | +1.92% | 0.73 | 2.68% |
| 2026-02-02 | 9.44 | 9.59 | 9.30 | 9.36 | -1.78% | 0.86 | 3.16% |
| 2026-01-30 | 9.62 | 9.69 | 9.39 | 9.53 | -0.94% | 0.97 | 3.53% |
| 2026-01-29 | 9.76 | 9.95 | 9.52 | 9.62 | -1.33% | 1.01 | 3.60% |
| 2026-01-28 | 9.93 | 10.06 | 9.71 | 9.75 | -1.91% | 0.80 | 2.82% |
| 2026-01-27 | 10.08 | 10.14 | 9.66 | 9.94 | -1.39% | 1.06 | 3.75% |
| 2026-01-26 | 10.52 | 10.60 | 9.89 | 10.08 | -4.18% | 1.65 | 5.69% |
| 2026-01-23 | 10.42 | 10.58 | 10.36 | 10.52 | +1.54% | 0.89 | 2.96% |
| 2026-01-22 | 10.41 | 10.46 | 10.27 | 10.36 | +0.10% | 0.69 | 2.32% |
| 2026-01-21 | 10.40 | 10.51 | 10.33 | 10.35 | -1.43% | 0.81 | 2.71% |
| 2026-01-20 | 10.56 | 10.69 | 10.40 | 10.50 | -1.13% | 0.97 | 3.19% |
| 2026-01-19 | 10.33 | 10.82 | 10.27 | 10.62 | +2.21% | 1.27 | 4.12% |