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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.90 | 4.92 | 4.86 | 4.87 | -0.81% | 0.46 | 1.77% |
| 2025-07-22 | 4.94 | 4.94 | 4.86 | 4.91 | 0.00% | 0.58 | 2.25% |
| 2025-07-21 | 4.89 | 4.95 | 4.85 | 4.91 | +0.82% | 0.66 | 2.53% |
| 2025-07-18 | 4.93 | 4.95 | 4.83 | 4.87 | -1.22% | 0.66 | 2.57% |
| 2025-07-17 | 4.93 | 4.96 | 4.92 | 4.93 | -0.20% | 0.43 | 1.66% |
| 2025-07-16 | 4.99 | 4.99 | 4.91 | 4.94 | 0.00% | 0.52 | 1.99% |
| 2025-07-15 | 5.07 | 5.10 | 4.91 | 4.94 | -4.63% | 1.27 | 4.84% |
| 2025-07-14 | 5.12 | 5.19 | 5.11 | 5.18 | +0.97% | 0.50 | 1.84% |
| 2025-07-11 | 5.15 | 5.18 | 5.08 | 5.13 | -0.39% | 0.51 | 1.87% |
| 2025-07-10 | 5.13 | 5.16 | 5.07 | 5.15 | +0.39% | 0.50 | 1.86% |
| 2025-07-09 | 5.15 | 5.17 | 5.12 | 5.13 | -0.19% | 0.34 | 1.26% |
| 2025-07-08 | 5.13 | 5.19 | 5.08 | 5.14 | +0.19% | 0.52 | 1.90% |
| 2025-07-07 | 5.08 | 5.13 | 5.02 | 5.13 | +1.18% | 0.48 | 1.78% |
| 2025-07-04 | 5.08 | 5.10 | 5.04 | 5.07 | 0.00% | 0.35 | 1.31% |
| 2025-07-03 | 5.06 | 5.09 | 5.04 | 5.07 | 0.00% | 0.32 | 1.19% |
| 2025-07-02 | 5.03 | 5.12 | 4.99 | 5.07 | +0.80% | 0.45 | 1.68% |
| 2025-07-01 | 5.04 | 5.04 | 4.97 | 5.03 | +0.40% | 0.36 | 1.35% |
| 2025-06-30 | 4.90 | 5.15 | 4.89 | 5.01 | +2.04% | 0.70 | 2.65% |
| 2025-06-27 | 4.92 | 4.94 | 4.89 | 4.91 | 0.00% | 0.23 | 0.88% |
| 2025-06-26 | 4.94 | 4.97 | 4.85 | 4.91 | -0.20% | 0.24 | 0.94% |