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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.57 | 9.63 | 9.48 | 9.54 | -0.52% | 0.60 | 2.18% |
| 2025-10-21 | 9.67 | 9.67 | 9.47 | 9.59 | +0.21% | 0.64 | 2.32% |
| 2025-10-20 | 9.47 | 9.68 | 9.46 | 9.57 | +2.24% | 0.94 | 3.40% |
| 2025-10-17 | 9.75 | 9.77 | 9.33 | 9.36 | -4.00% | 1.03 | 3.74% |
| 2025-10-16 | 10.01 | 10.10 | 9.67 | 9.75 | -2.60% | 1.19 | 4.21% |
| 2025-10-15 | 9.94 | 10.08 | 9.84 | 10.01 | +0.70% | 1.40 | 4.85% |
| 2025-10-14 | 9.60 | 10.24 | 9.58 | 9.94 | +4.30% | 2.59 | 9.04% |
| 2025-10-13 | 9.27 | 9.63 | 9.20 | 9.53 | -0.63% | 1.24 | 4.54% |
| 2025-10-10 | 9.43 | 9.63 | 9.38 | 9.59 | +1.05% | 1.15 | 4.17% |
| 2025-10-09 | 9.38 | 9.56 | 9.34 | 9.49 | +1.28% | 0.90 | 3.29% |
| 2025-09-30 | 9.39 | 9.48 | 9.34 | 9.37 | 0.00% | 0.75 | 2.75% |
| 2025-09-29 | 9.16 | 9.39 | 9.00 | 9.37 | +2.29% | 0.86 | 3.22% |
| 2025-09-26 | 9.20 | 9.39 | 9.08 | 9.16 | -0.87% | 0.73 | 2.77% |
| 2025-09-25 | 9.33 | 9.40 | 9.19 | 9.24 | -0.96% | 0.93 | 3.48% |
| 2025-09-24 | 9.00 | 9.33 | 8.88 | 9.33 | +3.67% | 1.10 | 4.15% |
| 2025-09-23 | 9.14 | 9.14 | 8.65 | 9.00 | -1.10% | 1.11 | 4.37% |
| 2025-09-22 | 9.22 | 9.25 | 9.01 | 9.10 | -1.09% | 0.83 | 3.17% |
| 2025-09-19 | 9.15 | 9.39 | 9.12 | 9.20 | +0.88% | 1.12 | 4.18% |
| 2025-09-18 | 9.39 | 9.41 | 9.05 | 9.12 | -2.98% | 1.36 | 5.10% |
| 2025-09-17 | 9.49 | 9.50 | 9.37 | 9.40 | -1.47% | 1.26 | 4.65% |