恒银科技(603106)股票行情
恒银科技(603106)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 9.15 | 8.88 | -0.27 | -2.95% | 8.84 | 9.19 | 49035 | 4399.80 | 0.94% |
| 2026-03-25 | 9.06 | 9.15 | 0.07 | 0.77% | 9.06 | 9.19 | 49617 | 4534.15 | 0.95% |
| 2026-03-24 | 8.95 | 9.08 | 0.31 | 3.53% | 8.76 | 9.08 | 72909 | 6515.73 | 1.40% |
| 2026-03-23 | 9.12 | 8.77 | -0.43 | -4.67% | 8.58 | 9.12 | 85947 | 7636.56 | 1.65% |
| 2026-03-20 | 9.69 | 9.20 | -0.45 | -4.66% | 9.19 | 9.70 | 89556 | 8406.60 | 1.72% |
| 2026-03-19 | 9.81 | 9.65 | -0.24 | -2.43% | 9.61 | 9.86 | 54353 | 5283.27 | 1.04% |
| 2026-03-18 | 9.85 | 9.89 | 0.04 | 0.41% | 9.72 | 9.92 | 47818 | 4686.71 | 0.92% |
| 2026-03-17 | 10.00 | 9.85 | -0.11 | -1.10% | 9.85 | 10.07 | 50581 | 5036.98 | 0.97% |
| 2026-03-16 | 9.84 | 9.96 | 0.11 | 1.12% | 9.81 | 10.00 | 48502 | 4812.28 | 0.93% |
| 2026-03-13 | 10.11 | 9.85 | -0.31 | -3.05% | 9.84 | 10.16 | 75187 | 7468.99 | 1.44% |
| 2026-03-12 | 10.04 | 10.16 | 0.17 | 1.70% | 10.00 | 10.20 | 80488 | 8154.96 | 1.55% |
| 2026-03-11 | 10.10 | 9.99 | -0.09 | -0.89% | 9.99 | 10.15 | 49285 | 4949.63 | 0.95% |
| 2026-03-10 | 10.15 | 10.08 | 0.04 | 0.40% | 10.04 | 10.20 | 46031 | 4650.54 | 0.88% |
| 2026-03-09 | 9.99 | 10.04 | -0.05 | -0.50% | 9.81 | 10.09 | 63668 | 6322.76 | 1.22% |
| 2026-03-06 | 9.99 | 10.09 | 0.05 | 0.50% | 9.96 | 10.12 | 56480 | 5670.44 | 1.09% |
| 2026-03-05 | 9.85 | 10.04 | 0.35 | 3.61% | 9.85 | 10.19 | 86081 | 8622.91 | 1.65% |
| 2026-03-04 | 9.76 | 9.69 | -0.16 | -1.62% | 9.66 | 9.88 | 72118 | 7037.96 | 1.39% |
| 2026-03-03 | 10.28 | 9.85 | -0.39 | -3.81% | 9.80 | 10.36 | 107359 | 10811.06 | 2.06% |
| 2026-03-02 | 10.65 | 10.24 | -0.56 | -5.19% | 10.20 | 10.68 | 137501 | 14228.97 | 2.64% |
| 2026-02-27 | 10.67 | 10.80 | 0.13 | 1.22% | 10.65 | 10.83 | 75429 | 8129.62 | 1.45% |
| 2026-02-26 | 10.71 | 10.67 | -0.03 | -0.28% | 10.62 | 10.78 | 59580 | 6355.97 | 1.14% |
| 2026-02-25 | 10.75 | 10.70 | -0.05 | -0.47% | 10.53 | 10.88 | 90614 | 9756.39 | 1.74% |
| 2026-02-24 | 10.68 | 10.75 | 0.14 | 1.32% | 10.66 | 10.92 | 87611 | 9468.76 | 1.68% |
| 2026-02-13 | 10.50 | 10.61 | 0.11 | 1.05% | 10.46 | 10.78 | 79422 | 8460.76 | 1.53% |
| 2026-02-12 | 10.61 | 10.50 | -0.07 | -0.66% | 10.45 | 10.64 | 64452 | 6792.24 | 1.24% |
| 2026-02-11 | 10.58 | 10.57 | -0.02 | -0.19% | 10.50 | 10.70 | 69611 | 7382.91 | 1.34% |
| 2026-02-10 | 10.49 | 10.59 | 0.06 | 0.57% | 10.49 | 10.67 | 66803 | 7079.81 | 1.28% |
| 2026-02-09 | 10.42 | 10.53 | 0.19 | 1.84% | 10.42 | 10.54 | 71519 | 7501.17 | 1.37% |
| 2026-02-06 | 10.31 | 10.34 | -0.04 | -0.39% | 10.23 | 10.46 | 72070 | 7464.70 | 1.38% |
| 2026-02-05 | 10.28 | 10.38 | 0.01 | 0.10% | 10.27 | 10.44 | 57196 | 5932.71 | 1.10% |
| 2026-02-04 | 10.48 | 10.37 | -0.21 | -1.98% | 10.26 | 10.48 | 92971 | 9630.11 | 1.79% |
| 2026-02-03 | 10.52 | 10.58 | 0.10 | 0.95% | 10.42 | 10.62 | 72357 | 7611.96 | 1.39% |
| 2026-02-02 | 10.38 | 10.48 | 0.07 | 0.67% | 10.30 | 10.63 | 98117 | 10343.33 | 1.88% |
| 2026-01-30 | 10.30 | 10.41 | 0.03 | 0.29% | 10.24 | 10.47 | 74570 | 7756.98 | 1.43% |
| 2026-01-29 | 10.35 | 10.38 | 0.00 | 0.00% | 10.15 | 10.55 | 96110 | 10006.58 | 1.85% |
| 2026-01-28 | 10.63 | 10.38 | -0.25 | -2.35% | 10.37 | 10.66 | 118677 | 12407.76 | 2.28% |
| 2026-01-27 | 10.73 | 10.63 | -0.13 | -1.21% | 10.37 | 10.81 | 109324 | 11535.18 | 2.10% |
| 2026-01-26 | 11.18 | 10.76 | -0.38 | -3.41% | 10.66 | 11.19 | 158336 | 17232.76 | 3.04% |
| 2026-01-23 | 11.02 | 11.14 | 0.09 | 0.81% | 10.98 | 11.15 | 119074 | 13218.98 | 2.29% |
| 2026-01-22 | 11.01 | 11.05 | 0.04 | 0.36% | 10.95 | 11.07 | 89948 | 9921.07 | 1.73% |
| 2026-01-21 | 10.88 | 11.01 | 0.04 | 0.36% | 10.75 | 11.05 | 114800 | 12584.16 | 2.21% |
| 2026-01-20 | 11.17 | 10.97 | -0.20 | -1.79% | 10.90 | 11.24 | 149836 | 16508.21 | 2.88% |
| 2026-01-19 | 11.05 | 11.17 | -0.01 | -0.09% | 10.91 | 11.19 | 145011 | 16094.50 | 2.79% |
| 2026-01-16 | 11.64 | 11.18 | -0.29 | -2.53% | 11.17 | 11.64 | 232265 | 26243.12 | 4.46% |
| 2026-01-15 | 11.68 | 11.47 | -0.36 | -3.04% | 11.40 | 11.84 | 420111 | 48415.84 | 8.07% |
| 2026-01-14 | 11.18 | 11.83 | 0.70 | 6.29% | 11.13 | 12.24 | 681639 | 80525.66 | 13.10% |
| 2026-01-13 | 11.60 | 11.13 | -0.37 | -3.22% | 11.04 | 11.68 | 279174 | 31434.26 | 5.36% |
| 2026-01-12 | 10.95 | 11.50 | 0.62 | 5.70% | 10.95 | 11.50 | 345478 | 39007.46 | 6.64% |
| 2026-01-09 | 10.68 | 10.88 | 0.12 | 1.12% | 10.67 | 10.88 | 201083 | 21760.88 | 3.86% |
| 2026-01-08 | 10.68 | 10.76 | 0.08 | 0.75% | 10.60 | 10.76 | 147779 | 15801.88 | 2.84% |
| 2026-01-07 | 10.85 | 10.68 | -0.23 | -2.11% | 10.65 | 10.85 | 196128 | 21035.51 | 3.77% |
| 2026-01-06 | 10.64 | 10.91 | 0.28 | 2.63% | 10.58 | 10.93 | 234755 | 25421.42 | 4.51% |
| 2026-01-05 | 10.65 | 10.63 | -0.06 | -0.56% | 10.40 | 10.65 | 158958 | 16802.41 | 3.05% |
| 2025-12-31 | 10.51 | 10.69 | 0.09 | 0.85% | 10.43 | 10.87 | 202873 | 21635.92 | 3.90% |
| 2025-12-30 | 10.49 | 10.60 | 0.13 | 1.24% | 10.48 | 10.90 | 219048 | 23366.87 | 4.21% |
| 2025-12-29 | 10.45 | 10.47 | -0.03 | -0.29% | 10.38 | 10.56 | 138511 | 14500.21 | 2.66% |
| 2025-12-26 | 10.57 | 10.50 | -0.04 | -0.38% | 10.45 | 10.62 | 125022 | 13169.44 | 2.40% |
| 2025-12-25 | 10.56 | 10.54 | 0.03 | 0.29% | 10.40 | 10.58 | 112393 | 11818.64 | 2.16% |
| 2025-12-24 | 10.26 | 10.51 | 0.28 | 2.74% | 10.19 | 10.54 | 157638 | 16384.93 | 3.03% |
| 2025-12-23 | 10.49 | 10.23 | -0.28 | -2.66% | 10.15 | 10.51 | 171487 | 17610.60 | 3.29% |
| 2025-12-22 | 10.54 | 10.51 | -0.06 | -0.57% | 10.47 | 10.61 | 130980 | 13807.75 | 2.52% |
| 2025-12-19 | 10.49 | 10.57 | 0.04 | 0.38% | 10.39 | 10.65 | 143473 | 15104.96 | 2.76% |
| 2025-12-18 | 10.62 | 10.53 | -0.20 | -1.86% | 10.52 | 10.75 | 147506 | 15691.96 | 2.83% |
| 2025-12-17 | 10.90 | 10.73 | -0.23 | -2.10% | 10.38 | 10.90 | 259006 | 27470.48 | 4.98% |
| 2025-12-16 | 11.16 | 10.96 | 0.02 | 0.18% | 10.77 | 11.28 | 256120 | 28185.54 | 4.92% |
| 2025-12-15 | 11.10 | 10.94 | -0.16 | -1.44% | 10.80 | 11.18 | 188379 | 20707.68 | 3.62% |
| 2025-12-12 | 11.75 | 11.10 | -0.36 | -3.14% | 11.09 | 11.78 | 295683 | 33189.80 | 5.68% |
| 2025-12-11 | 11.87 | 11.46 | -0.64 | -5.29% | 11.44 | 11.96 | 390319 | 45133.76 | 7.50% |
| 2025-12-10 | 11.42 | 12.10 | 0.68 | 5.95% | 11.23 | 12.56 | 650206 | 79038.62 | 12.49% |
| 2025-12-09 | 12.51 | 11.42 | -1.22 | -9.65% | 11.38 | 12.54 | 520510 | 61373.80 | 10.00% |
| 2025-12-08 | 13.17 | 12.64 | -0.21 | -1.63% | 12.60 | 13.25 | 372929 | 47929.95 | 7.16% |
| 2025-12-05 | 12.76 | 12.85 | -0.19 | -1.46% | 12.29 | 13.25 | 437240 | 55599.18 | 8.40% |
| 2025-12-04 | 12.85 | 13.04 | 0.10 | 0.77% | 12.80 | 13.43 | 522232 | 68596.13 | 10.03% |
| 2025-12-03 | 13.38 | 12.94 | -0.43 | -3.22% | 12.79 | 13.58 | 653738 | 85633.69 | 12.56% |
| 2025-12-02 | 12.23 | 13.37 | 1.22 | 10.04% | 12.21 | 13.37 | 290238 | 38177.07 | 5.58% |
| 2025-12-01 | 12.47 | 12.15 | -0.37 | -2.96% | 12.05 | 12.52 | 345339 | 42187.40 | 6.63% |
| 2025-11-28 | 12.55 | 12.52 | -0.16 | -1.26% | 12.40 | 12.97 | 310955 | 39015.21 | 5.97% |
| 2025-11-27 | 12.60 | 12.68 | -0.33 | -2.54% | 12.45 | 13.24 | 481063 | 61611.59 | 9.24% |
| 2025-11-26 | 12.30 | 13.01 | 0.38 | 3.01% | 12.30 | 13.88 | 764717 | 99288.77 | 14.69% |
| 2025-11-25 | 12.38 | 12.63 | 0.27 | 2.18% | 12.25 | 12.96 | 715097 | 90632.56 | 13.74% |
上证大盘股票行情在线 K线走势图
恒银科技(603106)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
