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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.39 | 10.47 | 10.08 | 10.25 | -1.82% | 1.13 | 3.85% |
| 2025-11-18 | 10.56 | 10.64 | 10.37 | 10.44 | -1.88% | 0.92 | 3.06% |
| 2025-11-17 | 10.46 | 10.71 | 10.43 | 10.64 | +1.72% | 1.00 | 3.26% |
| 2025-11-14 | 10.61 | 10.72 | 10.45 | 10.46 | -2.33% | 1.00 | 3.29% |
| 2025-11-13 | 10.50 | 10.82 | 10.38 | 10.71 | +2.59% | 1.40 | 4.56% |
| 2025-11-12 | 10.51 | 10.59 | 10.37 | 10.44 | -0.95% | 0.96 | 3.18% |
| 2025-11-11 | 10.57 | 10.74 | 10.48 | 10.54 | +0.38% | 1.28 | 4.20% |
| 2025-11-10 | 10.38 | 10.61 | 10.33 | 10.50 | +1.16% | 1.44 | 4.78% |
| 2025-11-07 | 10.59 | 10.75 | 10.33 | 10.38 | -2.08% | 1.55 | 5.15% |
| 2025-11-06 | 10.75 | 10.84 | 10.46 | 10.60 | -1.21% | 1.94 | 6.38% |
| 2025-11-05 | 10.82 | 10.93 | 10.50 | 10.73 | -0.74% | 2.98 | 9.71% |
| 2025-11-04 | 10.00 | 11.11 | 9.89 | 10.81 | +7.67% | 4.76 | 15.59% |
| 2025-11-03 | 9.92 | 10.07 | 9.92 | 10.04 | +1.01% | 1.12 | 3.88% |
| 2025-10-31 | 9.76 | 10.01 | 9.71 | 9.94 | +1.12% | 1.14 | 3.99% |
| 2025-10-30 | 9.89 | 10.07 | 9.73 | 9.83 | -0.81% | 1.37 | 4.80% |
| 2025-10-29 | 9.78 | 10.06 | 9.66 | 9.91 | +2.16% | 1.72 | 6.05% |
| 2025-10-28 | 9.52 | 9.79 | 9.41 | 9.70 | +1.68% | 1.08 | 3.89% |
| 2025-10-27 | 9.76 | 9.77 | 9.38 | 9.54 | -1.34% | 1.04 | 3.78% |
| 2025-10-24 | 9.89 | 9.90 | 9.62 | 9.67 | -1.83% | 0.98 | 3.50% |
| 2025-10-23 | 9.54 | 9.89 | 9.50 | 9.85 | +3.25% | 1.55 | 5.53% |