当前位置: 爱股网 > 股票行情 > 恒为科技(603496)股票行情

恒为科技(603496)股票行情

恒为科技(603496)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

恒为科技(603496)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
2026-03-25	28.45	29.15	0.70	2.46%	28.45	29.44	113011	32903.54	3.53%
2026-03-24	27.54	28.45	1.42	5.25%	27.07	28.56	157559	43933.41	4.92%
2026-03-23	28.10	27.03	-1.73	-6.02%	26.70	28.45	167779	46330.32	5.24%
2026-03-20	29.80	28.76	-1.15	-3.84%	28.73	30.68	158230	46739.89	4.94%
2026-03-19	29.50	29.91	-0.27	-0.89%	29.40	30.37	141836	42396.59	4.43%
2026-03-18	28.56	30.18	1.65	5.78%	28.56	30.68	253077	75619.23	7.90%
2026-03-17	29.67	28.53	-1.13	-3.81%	28.52	29.80	137604	39839.82	4.30%
2026-03-16	29.40	29.66	0.26	0.88%	28.40	29.67	126476	36678.59	3.95%
2026-03-13	30.19	29.40	-1.26	-4.11%	29.36	30.30	162877	48394.84	5.09%
2026-03-12	31.13	30.66	-0.78	-2.48%	30.38	31.45	174031	53556.91	5.43%
2026-03-11	31.10	31.44	-0.10	-0.32%	31.10	31.88	185839	58609.18	5.80%
2026-03-10	31.77	31.54	0.23	0.73%	31.01	31.95	239640	75397.57	7.48%
2026-03-09	29.83	31.31	0.71	2.32%	29.00	31.49	290079	88009.59	9.06%
2026-03-06	29.83	30.60	0.28	0.92%	29.77	30.78	181338	55038.50	5.66%
2026-03-05	31.00	30.32	0.04	0.13%	29.80	31.00	188144	56807.03	5.88%
2026-03-04	29.40	30.28	0.36	1.20%	29.33	31.14	185968	56721.21	5.81%
2026-03-03	31.39	29.92	-1.78	-5.62%	29.82	31.98	303632	92927.38	9.48%
2026-03-02	31.00	31.70	-0.56	-1.74%	31.00	32.65	361118	115218.28	11.28%
2026-02-27	31.73	32.26	1.03	3.30%	31.46	32.89	503435	162047.36	15.72%
2026-02-26	30.13	31.23	1.10	3.65%	30.03	31.90	347730	108218.45	10.86%
2026-02-25	30.30	30.13	0.33	1.11%	29.83	30.80	189411	57236.84	5.92%
2026-02-24	30.73	29.80	-0.39	-1.29%	29.13	30.89	149469	44506.37	4.67%
2026-02-13	29.90	30.19	-0.01	-0.03%	29.90	30.94	175494	53342.03	5.48%
2026-02-12	29.42	30.20	0.94	3.21%	29.25	30.38	200369	59930.88	6.26%
2026-02-11	29.38	29.26	-0.14	-0.48%	29.18	29.76	112564	33141.65	3.52%
2026-02-10	28.72	29.40	0.54	1.87%	28.72	29.70	158037	46383.89	4.94%
2026-02-09	28.30	28.86	1.08	3.89%	28.18	29.14	155895	44638.24	4.87%
2026-02-06	28.16	27.78	-0.28	-1.00%	27.71	28.26	143593	40183.21	4.48%
2026-02-05	28.27	28.06	-0.54	-1.89%	28.02	28.58	82597	23330.60	2.58%
2026-02-04	28.78	28.60	-0.35	-1.21%	28.12	28.89	117394	33375.50	3.67%
2026-02-03	28.66	28.95	0.54	1.90%	28.30	29.12	151727	43620.12	4.74%
2026-02-02	28.85	28.41	-0.61	-2.10%	28.36	29.47	117266	33839.53	3.66%
2026-01-30	29.66	29.02	-0.80	-2.68%	28.86	30.00	149005	43551.01	4.65%
2026-01-29	30.00	29.82	-0.19	-0.63%	29.39	31.05	187284	56852.56	5.85%
2026-01-28	30.50	30.01	-0.49	-1.61%	29.81	31.20	166904	50455.83	5.21%
2026-01-27	30.22	30.50	-0.19	-0.62%	29.60	30.98	163682	49341.11	5.11%
2026-01-26	31.11	30.69	-0.75	-2.39%	30.12	32.48	194739	60242.56	6.08%
2026-01-23	30.75	31.44	0.70	2.28%	30.51	32.16	227996	71308.69	7.12%
2026-01-22	30.88	30.74	-0.11	-0.36%	30.50	31.15	136937	42097.32	4.28%
2026-01-21	30.58	30.85	-0.03	-0.10%	30.40	31.58	154389	47772.36	4.82%
2026-01-20	31.45	30.88	-0.71	-2.25%	30.38	32.29	191793	59655.28	5.99%
2026-01-19	32.52	31.59	-1.13	-3.45%	31.38	32.78	240956	76731.91	7.52%
2026-01-16	34.65	32.72	-1.93	-5.57%	31.80	34.65	464864	153977.08	14.52%
2026-01-15	37.09	34.65	-3.85	-10.00%	34.65	37.83	414093	147324.44	12.93%
2026-01-14	37.50	38.50	2.58	7.18%	36.73	39.51	705376	271237.25	22.03%
2026-01-13	39.04	35.92	0.43	1.21%	34.80	39.04	953353	354288.72	29.77%
2026-01-12	35.49	35.49	3.23	10.01%	35.49	35.49	59689	21183.78	1.86%
2026-01-09	29.20	32.26	2.93	9.99%	28.86	32.26	469157	145153.56	14.65%
2026-01-08	27.80	29.33	1.54	5.54%	27.80	30.57	334178	98736.87	10.44%
2026-01-07	28.02	27.79	-0.23	-0.82%	27.78	28.15	79641	22229.16	2.49%
2026-01-06	28.04	28.02	-0.03	-0.11%	27.81	28.20	76331	21369.19	2.38%
2026-01-05	27.29	28.05	0.77	2.82%	27.09	28.10	124076	34474.57	3.87%
2025-12-31	27.12	27.28	0.16	0.59%	26.78	27.44	68000	18494.52	2.12%
2025-12-30	26.95	27.12	0.03	0.11%	26.82	27.27	59069	16018.76	1.84%
2025-12-29	26.88	27.09	0.27	1.01%	26.80	27.54	92138	25086.23	2.88%
2025-12-26	26.81	26.82	0.01	0.04%	26.60	27.11	48819	13108.93	1.52%
2025-12-25	26.53	26.81	0.29	1.09%	26.45	26.84	46518	12415.90	1.45%
2025-12-24	26.21	26.52	0.13	0.49%	26.16	26.58	39704	10500.41	1.24%
2025-12-23	26.52	26.39	-0.13	-0.49%	26.11	26.82	50551	13329.70	1.58%
2025-12-22	26.33	26.52	0.21	0.80%	26.33	26.74	42074	11161.61	1.31%
2025-12-19	26.10	26.31	0.21	0.80%	26.10	26.59	44515	11751.56	1.39%
2025-12-18	26.00	26.10	0.04	0.15%	25.87	26.36	43039	11266.95	1.34%
2025-12-17	25.89	26.06	0.16	0.62%	25.40	26.10	62701	16160.67	1.96%
2025-12-16	26.19	25.90	-0.37	-1.41%	25.70	26.19	61165	15834.37	1.91%
2025-12-15	27.00	26.27	-0.90	-3.31%	26.19	27.05	79769	21223.11	2.49%
2025-12-12	27.32	27.17	-0.04	-0.15%	26.93	27.45	72250	19586.10	2.26%
2025-12-11	27.82	27.21	-0.59	-2.12%	27.20	27.85	67184	18453.16	2.10%
2025-12-10	28.28	27.80	-0.47	-1.66%	27.51	28.28	73612	20425.26	2.30%
2025-12-09	28.08	28.27	0.19	0.68%	27.90	29.05	98254	28026.86	3.07%
2025-12-08	27.69	28.08	0.48	1.74%	27.56	28.16	69171	19364.68	2.16%
2025-12-05	27.41	27.60	0.10	0.36%	27.11	27.77	58961	16200.76	1.84%
2025-12-04	27.66	27.50	-0.13	-0.47%	27.14	27.76	57566	15763.65	1.80%
2025-12-03	28.25	27.63	-0.82	-2.88%	27.40	28.60	104553	29026.19	3.27%
2025-12-02	28.56	28.45	-0.11	-0.39%	28.14	29.09	88179	25110.21	2.75%
2025-12-01	28.86	28.56	-0.37	-1.28%	28.42	28.92	104183	29810.77	3.25%
2025-11-28	29.25	28.93	-0.46	-1.57%	28.83	29.78	116400	33850.95	3.64%
2025-11-27	29.03	29.39	0.23	0.79%	28.70	29.95	157654	46381.21	4.92%
2025-11-26	29.53	29.16	-0.62	-2.08%	29.15	30.10	175583	51851.12	5.48%
2025-11-25	28.49	29.78	1.43	5.04%	28.30	29.95	247041	72837.99	7.71%
2025-11-24	28.21	28.35	0.08	0.28%	27.10	29.00	153298	42608.58	4.79%

上证大盘股票行情在线 K线走势图

恒为科技(603496)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24