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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.00 | 10.01 | 9.49 | 9.80 | -1.61% | 1.35 | 4.83% |
| 2025-12-16 | 10.15 | 10.23 | 9.96 | 9.96 | -2.73% | 1.34 | 4.61% |
| 2025-12-15 | 9.56 | 10.47 | 9.56 | 10.24 | +6.00% | 1.86 | 6.40% |
| 2025-12-12 | 9.53 | 9.80 | 9.47 | 9.66 | +1.15% | 0.89 | 3.19% |
| 2025-12-11 | 9.61 | 9.73 | 9.47 | 9.55 | -0.62% | 0.86 | 3.12% |
| 2025-12-10 | 9.59 | 9.67 | 9.45 | 9.61 | +0.31% | 0.70 | 2.52% |
| 2025-12-09 | 9.73 | 9.84 | 9.58 | 9.58 | -1.24% | 0.43 | 1.53% |
| 2025-12-08 | 9.61 | 9.85 | 9.61 | 9.70 | +1.04% | 0.53 | 1.89% |
| 2025-12-05 | 9.45 | 9.64 | 9.33 | 9.60 | +1.69% | 0.57 | 2.08% |
| 2025-12-04 | 9.72 | 9.78 | 9.42 | 9.44 | -3.48% | 0.62 | 2.25% |
| 2025-12-03 | 10.01 | 10.05 | 9.70 | 9.78 | -1.61% | 0.65 | 2.29% |
| 2025-12-02 | 10.10 | 10.13 | 9.87 | 9.94 | -1.00% | 0.61 | 2.13% |
| 2025-12-01 | 10.08 | 10.19 | 10.02 | 10.04 | -0.69% | 0.58 | 1.98% |
| 2025-11-28 | 9.85 | 10.11 | 9.83 | 10.11 | +2.64% | 0.63 | 2.19% |
| 2025-11-27 | 9.92 | 9.99 | 9.85 | 9.85 | -1.20% | 0.53 | 1.86% |
| 2025-11-26 | 10.13 | 10.16 | 9.88 | 9.97 | -1.48% | 0.76 | 2.64% |
| 2025-11-25 | 9.92 | 10.18 | 9.88 | 10.12 | +2.53% | 0.84 | 2.87% |
| 2025-11-24 | 9.62 | 9.94 | 9.61 | 9.87 | +3.24% | 0.98 | 3.49% |
| 2025-11-21 | 10.07 | 10.19 | 9.52 | 9.56 | -5.06% | 1.16 | 4.13% |
| 2025-11-20 | 10.31 | 10.32 | 9.98 | 10.07 | -1.76% | 0.74 | 2.54% |