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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.55 | 5.92 | 5.53 | 5.59 | +3.14% | 3.04 | 10.21% |
| 2025-08-19 | 5.42 | 5.55 | 5.35 | 5.42 | 0.00% | 3.64 | 12.64% |
| 2025-08-18 | 4.94 | 5.42 | 4.91 | 5.42 | +9.94% | 2.37 | 8.45% |
| 2025-08-15 | 4.99 | 4.99 | 4.90 | 4.93 | -1.20% | 0.81 | 3.09% |
| 2025-08-14 | 5.15 | 5.15 | 4.97 | 4.99 | -2.54% | 0.69 | 2.58% |
| 2025-08-13 | 5.08 | 5.14 | 5.03 | 5.12 | +0.79% | 1.00 | 3.74% |
| 2025-08-12 | 5.09 | 5.22 | 5.05 | 5.08 | -0.59% | 1.14 | 4.22% |
| 2025-08-11 | 4.85 | 5.15 | 4.82 | 5.11 | +5.14% | 1.96 | 7.39% |
| 2025-08-08 | 4.76 | 4.93 | 4.72 | 4.86 | +2.32% | 0.80 | 3.14% |
| 2025-08-07 | 4.80 | 4.81 | 4.74 | 4.75 | -0.84% | 0.40 | 1.58% |
| 2025-08-06 | 4.80 | 4.82 | 4.76 | 4.79 | -0.21% | 0.43 | 1.69% |
| 2025-08-05 | 4.79 | 4.82 | 4.77 | 4.80 | +0.21% | 0.39 | 1.53% |
| 2025-08-04 | 4.75 | 4.82 | 4.72 | 4.79 | +0.63% | 0.40 | 1.58% |
| 2025-08-01 | 4.72 | 4.78 | 4.69 | 4.76 | +1.28% | 0.34 | 1.37% |
| 2025-07-31 | 4.79 | 4.79 | 4.70 | 4.70 | -1.47% | 0.52 | 2.07% |
| 2025-07-30 | 4.81 | 4.81 | 4.76 | 4.77 | -0.83% | 0.49 | 1.94% |
| 2025-07-29 | 4.84 | 4.84 | 4.77 | 4.81 | -0.41% | 0.59 | 2.32% |
| 2025-07-28 | 4.87 | 4.89 | 4.82 | 4.83 | -0.62% | 0.54 | 2.10% |
| 2025-07-25 | 4.89 | 4.91 | 4.86 | 4.86 | -0.61% | 0.56 | 2.16% |
| 2025-07-24 | 4.88 | 4.91 | 4.86 | 4.89 | +0.41% | 0.40 | 1.56% |