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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.55 | 9.60 | 9.43 | 9.54 | -0.73% | 1.78 | 6.49% |
| 2025-09-15 | 9.47 | 9.80 | 9.28 | 9.61 | +0.95% | 3.13 | 11.42% |
| 2025-09-12 | 8.91 | 10.50 | 8.88 | 9.52 | +7.33% | 4.42 | 15.73% |
| 2025-09-11 | 8.87 | 8.89 | 8.66 | 8.87 | +0.23% | 0.59 | 2.33% |
| 2025-09-10 | 8.76 | 8.90 | 8.71 | 8.85 | +1.61% | 0.55 | 2.15% |
| 2025-09-09 | 8.92 | 8.93 | 8.65 | 8.71 | -2.57% | 0.77 | 3.05% |
| 2025-09-08 | 8.94 | 9.04 | 8.76 | 8.94 | 0.00% | 0.85 | 3.33% |
| 2025-09-05 | 8.63 | 9.05 | 8.43 | 8.94 | +3.95% | 1.10 | 4.35% |
| 2025-09-04 | 8.56 | 8.90 | 8.47 | 8.60 | +0.47% | 0.94 | 3.78% |
| 2025-09-03 | 8.89 | 8.95 | 8.52 | 8.56 | -3.93% | 0.92 | 3.67% |
| 2025-09-02 | 9.21 | 9.25 | 8.81 | 8.91 | -3.47% | 1.13 | 4.38% |
| 2025-09-01 | 9.14 | 9.34 | 9.12 | 9.23 | +1.76% | 0.98 | 3.67% |
| 2025-08-29 | 9.24 | 9.27 | 9.07 | 9.07 | -1.95% | 0.87 | 3.30% |
| 2025-08-28 | 9.19 | 9.45 | 8.95 | 9.25 | -0.11% | 1.44 | 5.43% |
| 2025-08-27 | 9.65 | 9.72 | 9.25 | 9.26 | -4.63% | 1.61 | 5.84% |
| 2025-08-26 | 9.46 | 9.87 | 9.28 | 9.71 | +2.00% | 1.95 | 6.98% |
| 2025-08-25 | 9.58 | 9.65 | 9.43 | 9.52 | -0.52% | 1.35 | 5.05% |
| 2025-08-22 | 9.48 | 9.58 | 9.42 | 9.57 | +0.95% | 1.15 | 4.31% |
| 2025-08-21 | 9.46 | 9.65 | 9.42 | 9.48 | +0.32% | 1.19 | 4.46% |
| 2025-08-20 | 9.46 | 9.46 | 9.30 | 9.45 | -0.32% | 0.87 | 3.31% |