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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.57 | 10.75 | 10.28 | 10.39 | -1.24% | 1.06 | 3.51% |
| 2026-01-15 | 10.65 | 10.73 | 10.38 | 10.52 | -1.77% | 1.35 | 4.44% |
| 2026-01-14 | 10.83 | 11.04 | 10.50 | 10.71 | -1.56% | 2.53 | 8.13% |
| 2026-01-13 | 11.12 | 11.29 | 10.70 | 10.88 | +1.21% | 2.59 | 8.21% |
| 2026-01-12 | 10.91 | 10.99 | 10.62 | 10.75 | -0.37% | 2.41 | 7.78% |
| 2026-01-09 | 10.36 | 10.82 | 10.31 | 10.79 | +4.05% | 1.91 | 6.25% |
| 2026-01-08 | 10.32 | 10.48 | 10.24 | 10.37 | +0.29% | 1.17 | 3.91% |
| 2026-01-07 | 10.35 | 10.54 | 10.24 | 10.34 | +0.39% | 1.69 | 5.66% |
| 2026-01-06 | 10.55 | 10.69 | 10.13 | 10.30 | -3.74% | 3.05 | 10.26% |
| 2026-01-05 | 9.67 | 10.96 | 9.59 | 10.70 | +12.75% | 3.85 | 12.85% |
| 2025-12-31 | 9.28 | 9.51 | 9.13 | 9.49 | +2.26% | 0.66 | 2.44% |
| 2025-12-30 | 9.62 | 9.62 | 9.27 | 9.28 | -3.63% | 0.95 | 3.52% |
| 2025-12-29 | 9.76 | 9.76 | 9.48 | 9.63 | -1.43% | 0.84 | 3.04% |
| 2025-12-26 | 9.93 | 9.97 | 9.73 | 9.77 | -1.61% | 0.68 | 2.39% |
| 2025-12-25 | 9.82 | 10.00 | 9.71 | 9.93 | +1.74% | 0.75 | 2.64% |
| 2025-12-24 | 9.84 | 9.84 | 9.69 | 9.76 | -0.41% | 0.61 | 2.16% |
| 2025-12-23 | 9.98 | 10.01 | 9.77 | 9.80 | -1.80% | 0.69 | 2.41% |
| 2025-12-22 | 10.19 | 10.19 | 9.95 | 9.98 | -2.06% | 0.89 | 3.08% |
| 2025-12-19 | 9.78 | 10.32 | 9.78 | 10.19 | +3.45% | 1.16 | 3.97% |
| 2025-12-18 | 9.74 | 10.02 | 9.70 | 9.85 | +0.51% | 0.68 | 2.38% |