恒申新材 sz.000782
7.90
+1.28%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.75 | 7.94 | 7.69 | 7.90 | +1.28% | 1.87 | 4.52% |
| 2026-05-22 | 7.71 | 7.94 | 7.58 | 7.80 | +1.30% | 1.79 | 4.35% |
| 2026-05-21 | 7.98 | 8.13 | 7.64 | 7.70 | -3.87% | 3.03 | 7.27% |
| 2026-05-20 | 8.24 | 8.30 | 7.95 | 8.01 | -3.84% | 2.54 | 5.95% |
| 2026-05-19 | 8.12 | 8.39 | 8.12 | 8.33 | +2.21% | 2.41 | 5.54% |
| 2026-05-18 | 8.38 | 8.47 | 7.98 | 8.15 | -1.21% | 4.03 | 9.36% |
| 2026-05-15 | 7.92 | 8.62 | 7.92 | 8.25 | +5.23% | 5.34 | 12.03% |
| 2026-05-14 | 8.25 | 8.26 | 7.80 | 7.84 | -4.51% | 3.52 | 8.35% |
| 2026-05-13 | 8.23 | 8.46 | 8.11 | 8.21 | -0.36% | 4.05 | 9.32% |
| 2026-05-12 | 8.93 | 8.95 | 8.07 | 8.24 | -8.14% | 8.12 | 18.28% |
| 2026-05-11 | 8.24 | 9.05 | 7.96 | 8.97 | +8.99% | 6.91 | 15.20% |
| 2026-05-08 | 7.57 | 8.23 | 7.50 | 8.23 | +10.03% | 1.59 | 3.72% |
| 2026-05-07 | 7.50 | 7.64 | 7.33 | 7.48 | -0.40% | 2.74 | 6.98% |
| 2026-05-06 | 7.46 | 7.67 | 7.26 | 7.51 | +1.76% | 2.85 | 7.21% |
| 2026-04-30 | 7.11 | 7.52 | 7.08 | 7.38 | +3.94% | 2.73 | 7.03% |
| 2026-04-29 | 6.85 | 7.20 | 6.62 | 7.10 | +3.50% | 2.88 | 7.72% |
| 2026-04-28 | 6.72 | 6.97 | 6.72 | 6.86 | +1.18% | 3.78 | 10.46% |
| 2026-04-27 | 6.22 | 6.82 | 6.10 | 6.78 | +9.35% | 5.20 | 14.79% |
| 2026-04-24 | 6.26 | 6.31 | 6.14 | 6.20 | -1.12% | 1.25 | 3.80% |
| 2026-04-23 | 6.25 | 6.38 | 6.22 | 6.27 | +0.64% | 1.55 | 4.66% |